Market Cap $3.48T
-1.38%
Volume 24h $358.31B
30.98%
BTC % 58.43%
-0.24%
ETH % 8.49%
-1.76%
Coins
31.815
+16
Exchanges
885
Last update
32 Seconds 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-12 2025 | $0.242514 | $0.233581 | $0.263213 | $0.24688 | $67,606,806 | $909,816,300 |
| May-11 2025 | $0.246762 | $0.241414 | $0.271427 | $0.257645 | $55,532,083 | $925,562,413 |
| May-10 2025 | $0.256291 | $0.237361 | $0.256894 | $0.237719 | $36,618,211 | $961,108,336 |
| May-09 2025 | $0.237672 | $0.228373 | $0.245321 | $0.230645 | $38,783,192 | $891,101,963 |
| May-08 2025 | $0.230567 | $0.205057 | $0.23092 | $0.206617 | $30,710,663 | $864,289,132 |
| May-07 2025 | $0.20626 | $0.196082 | $0.20962 | $0.196994 | $29,985,207 | $773,013,711 |
| May-06 2025 | $0.196859 | $0.18738 | $0.205287 | $0.203412 | $26,179,028 | $737,481,425 |
| May-05 2025 | $0.203465 | $0.199784 | $0.210141 | $0.207493 | $18,069,491 | $762,228,307 |
| May-04 2025 | $0.207797 | $0.200584 | $0.214497 | $0.206976 | $29,578,065 | $778,456,132 |
| May-03 2025 | $0.206963 | $0.204625 | $0.215315 | $0.215315 | $14,661,371 | $775,330,633 |
| May-02 2025 | $0.215355 | $0.207846 | $0.220211 | $0.209131 | $21,053,643 | $806,771,458 |
| May-01 2025 | $0.208924 | $0.204647 | $0.213053 | $0.206578 | $16,612,935 | $782,678,705 |
| Apr-30 2025 | $0.206459 | $0.198669 | $0.210782 | $0.208186 | $21,505,454 | $773,443,671 |
| Apr-29 2025 | $0.208494 | $0.204973 | $0.226454 | $0.222746 | $31,677,864 | $777,075,413 |
| Apr-28 2025 | $0.222213 | $0.21122 | $0.228725 | $0.219882 | $46,034,291 | $828,207,091 |