Market Cap $4.28T
-3.53%
Volume 24h $427.21B
8.09%
BTC % 54.83%
0%
ETH % 11.56%
-2.5%
Coins
33.397
+20
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-09 2025 | $0.179988 | $0.176226 | $0.187159 | $0.187159 | $22,315,322 | $733,837,757 |
| Oct-08 2025 | $0.187096 | $0.182089 | $0.189624 | $0.183259 | $24,660,656 | $762,673,296 |
| Oct-07 2025 | $0.183389 | $0.181323 | $0.193169 | $0.192323 | $32,365,771 | $747,422,253 |
| Oct-06 2025 | $0.192484 | $0.187402 | $0.195497 | $0.188143 | $27,672,312 | $784,343,216 |
| Oct-05 2025 | $0.188243 | $0.185357 | $0.194525 | $0.186306 | $25,462,713 | $766,916,847 |
| Oct-04 2025 | $0.186417 | $0.183338 | $0.193001 | $0.190671 | $24,248,580 | $759,336,580 |
| Oct-03 2025 | $0.190616 | $0.181156 | $0.191222 | $0.183351 | $30,674,651 | $776,294,922 |
| Oct-02 2025 | $0.183306 | $0.178184 | $0.184004 | $0.178325 | $26,687,166 | $746,382,796 |
| Oct-01 2025 | $0.178272 | $0.163938 | $0.178272 | $0.16511 | $22,677,987 | $725,747,084 |
| Sep-30 2025 | $0.165038 | $0.161361 | $0.167772 | $0.167558 | $17,080,446 | $668,588,871 |
| Sep-29 2025 | $0.167582 | $0.162523 | $0.169053 | $0.16705 | $16,040,843 | $678,765,555 |
| Sep-28 2025 | $0.167017 | $0.160597 | $0.167252 | $0.165018 | $10,907,467 | $676,347,605 |
| Sep-27 2025 | $0.165092 | $0.16333 | $0.167439 | $0.166882 | $11,489,669 | $668,428,191 |
| Sep-26 2025 | $0.166872 | $0.15976 | $0.168537 | $0.159772 | $18,640,573 | $675,505,940 |
| Sep-25 2025 | $0.159442 | $0.159069 | $0.170809 | $0.170681 | $22,720,462 | $645,306,330 |