Market Cap $2.61T
1.71%
Volume 24h $112.73B
-43.2%
BTC % 51.75%
0.25%
ETH % 15.18%
-0.39%
Coins
28.269
+16
Exchanges
885
Last update
1 minute ago
IOTA (IOTA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-26 2024 | $0.164932 | $0.157879 | $0.165509 | $0.158187 | $6,618,370 | $554,744,252 |
| Jul-25 2024 | $0.158301 | $0.152366 | $0.165424 | $0.165422 | $11,838,040 | $532,442,938 |
| Jul-24 2024 | $0.165455 | $0.164453 | $0.172668 | $0.169485 | $6,849,810 | $556,504,062 |
| Jul-23 2024 | $0.169672 | $0.165366 | $0.174028 | $0.173103 | $8,880,582 | $567,442,369 |
| Jul-22 2024 | $0.173137 | $0.171655 | $0.181005 | $0.180161 | $93,858,064 | $579,029,236 |
| Jul-21 2024 | $0.179958 | $0.171284 | $0.188213 | $0.175325 | $27,853,485 | $601,841,329 |
| Jul-20 2024 | $0.175388 | $0.173533 | $0.177049 | $0.176115 | $6,491,224 | $586,555,688 |
| Jul-19 2024 | $0.176047 | $0.167355 | $0.176543 | $0.170399 | $7,018,000 | $588,761,502 |
| Jul-18 2024 | $0.170286 | $0.166794 | $0.177285 | $0.172654 | $8,950,378 | $569,493,692 |
| Jul-17 2024 | $0.172601 | $0.170552 | $0.176657 | $0.171181 | $9,777,945 | $577,237,843 |
| Jul-16 2024 | $0.171191 | $0.164312 | $0.172975 | $0.171758 | $10,767,547 | $572,521,463 |
| Jul-15 2024 | $0.171795 | $0.163694 | $0.171823 | $0.163722 | $8,566,098 | $574,542,621 |
| Jul-14 2024 | $0.163534 | $0.158614 | $0.164138 | $0.158614 | $6,089,971 | $546,914,727 |
| Jul-13 2024 | $0.158576 | $0.156069 | $0.160861 | $0.156616 | $5,791,914 | $530,330,971 |
| Jul-12 2024 | $0.156652 | $0.152405 | $0.158526 | $0.153888 | $6,260,005 | $523,899,475 |