Market Cap $2.77T
0.37%
Volume 24h $194.84B
-27.44%
BTC % 56.71%
0%
ETH % 10.05%
-0.29%
Coins
34.565
+3
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 |
|---|---|---|---|---|---|---|
| May-01 2026 | $0.054718 | $0.054313 | $0.055531 | $0.054434 | $9,380,271 | $241,804,989 |
| Apr-30 2026 | $0.054423 | $0.054208 | $0.055556 | $0.055152 | $9,445,947 | $240,463,338 |
| Apr-29 2026 | $0.055202 | $0.05461 | $0.057719 | $0.055916 | $13,362,473 | $243,860,781 |
| Apr-28 2026 | $0.055851 | $0.055666 | $0.056893 | $0.056893 | $9,654,474 | $245,995,469 |
| Apr-27 2026 | $0.056894 | $0.056327 | $0.058393 | $0.057927 | $10,760,724 | $250,543,082 |
| Apr-26 2026 | $0.057946 | $0.057106 | $0.05825 | $0.057724 | $9,513,879 | $255,131,771 |
| Apr-25 2026 | $0.057718 | $0.057396 | $0.059396 | $0.058097 | $10,133,961 | $254,083,216 |
| Apr-24 2026 | $0.058085 | $0.056433 | $0.058626 | $0.057032 | $11,314,430 | $255,657,018 |
| Apr-23 2026 | $0.057009 | $0.056056 | $0.058056 | $0.057883 | $12,042,824 | $250,875,310 |
| Apr-22 2026 | $0.057844 | $0.057579 | $0.059215 | $0.058114 | $10,985,224 | $254,506,152 |
| Apr-21 2026 | $0.058128 | $0.057242 | $0.058891 | $0.058143 | $12,490,709 | $255,710,456 |
| Apr-20 2026 | $0.058112 | $0.056417 | $0.058924 | $0.056431 | $13,336,148 | $255,596,024 |
| Apr-19 2026 | $0.056428 | $0.056172 | $0.05776 | $0.056734 | $11,955,859 | $248,144,491 |
| Apr-18 2026 | $0.056806 | $0.056806 | $0.060256 | $0.059925 | $12,176,569 | $249,765,313 |
| Apr-17 2026 | $0.05996 | $0.057749 | $0.061892 | $0.059 | $16,026,019 | $263,587,082 |