Market Cap $4.41T
1.66%
Volume 24h $415.65B
31.62%
BTC % 53.17%
-0.84%
ETH % 12.64%
0.55%
Coins
33.170
+8
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 |
|---|---|---|---|---|---|---|
| Sep-17 2025 | $0.194237 | $0.184608 | $0.195446 | $0.188781 | $20,716,474 | $784,940,016 |
| Sep-16 2025 | $0.188809 | $0.185159 | $0.190338 | $0.187715 | $16,576,734 | $759,246,137 |
| Sep-15 2025 | $0.187937 | $0.184483 | $0.196455 | $0.194213 | $24,907,383 | $755,595,605 |
| Sep-14 2025 | $0.194166 | $0.192806 | $0.202073 | $0.202073 | $21,423,994 | $780,488,893 |
| Sep-13 2025 | $0.202187 | $0.198417 | $0.203659 | $0.199282 | $23,901,876 | $812,576,763 |
| Sep-12 2025 | $0.199084 | $0.19346 | $0.199822 | $0.194903 | $24,095,873 | $799,951,488 |
| Sep-11 2025 | $0.194662 | $0.192997 | $0.200462 | $0.195113 | $30,436,775 | $782,036,996 |
| Sep-10 2025 | $0.195085 | $0.188546 | $0.19679 | $0.189738 | $23,743,311 | $783,586,864 |
| Sep-09 2025 | $0.18974 | $0.186907 | $0.196196 | $0.190732 | $29,017,505 | $761,969,251 |
| Sep-08 2025 | $0.190628 | $0.184865 | $0.193482 | $0.185549 | $23,223,702 | $765,390,881 |
| Sep-07 2025 | $0.18556 | $0.181359 | $0.186568 | $0.182022 | $13,735,869 | $744,899,862 |
| Sep-06 2025 | $0.182005 | $0.180747 | $0.185298 | $0.183915 | $11,558,791 | $730,488,008 |
| Sep-05 2025 | $0.184014 | $0.181551 | $0.188059 | $0.182072 | $18,349,448 | $738,411,707 |
| Sep-04 2025 | $0.182052 | $0.181489 | $0.189805 | $0.188452 | $17,076,893 | $730,399,134 |
| Sep-03 2025 | $0.188479 | $0.184529 | $0.191529 | $0.187385 | $15,851,347 | $756,039,264 |