Market Cap $3.18T
1.27%
Volume 24h $288.62B
19.32%
BTC % 55.13%
-0.43%
ETH % 11.21%
2.23%
Coins
33.844
+4
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 |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $0.084602 | $0.083567 | $0.091178 | $0.089992 | $16,837,187 | $354,707,555 |
| Dec-17 2025 | $0.089968 | $0.087841 | $0.094551 | $0.092837 | $14,618,714 | $377,134,312 |
| Dec-16 2025 | $0.092762 | $0.090357 | $0.093677 | $0.091749 | $13,823,821 | $388,774,508 |
| Dec-15 2025 | $0.091701 | $0.088435 | $0.096412 | $0.09461 | $20,895,877 | $384,258,626 |
| Dec-14 2025 | $0.09468 | $0.094159 | $0.100529 | $0.100215 | $12,874,200 | $396,670,069 |
| Dec-13 2025 | $0.100288 | $0.099635 | $0.101188 | $0.100111 | $7,926,200 | $420,089,070 |
| Dec-12 2025 | $0.10003 | $0.097247 | $0.102531 | $0.101676 | $10,481,285 | $418,932,236 |
| Dec-11 2025 | $0.101648 | $0.09999 | $0.104527 | $0.104469 | $11,327,446 | $425,630,331 |
| Dec-10 2025 | $0.104614 | $0.104342 | $0.10943 | $0.107044 | $11,970,978 | $437,965,643 |
| Dec-09 2025 | $0.107067 | $0.101935 | $0.110308 | $0.10355 | $11,395,692 | $446,829,706 |
| Dec-08 2025 | $0.103577 | $0.101037 | $0.104642 | $0.101095 | $11,115,218 | $432,187,414 |
| Dec-07 2025 | $0.100981 | $0.098645 | $0.104932 | $0.102922 | $13,562,162 | $421,276,077 |
| Dec-06 2025 | $0.102925 | $0.099165 | $0.104336 | $0.10013 | $11,072,473 | $429,309,444 |
| Dec-05 2025 | $0.100126 | $0.098054 | $0.104707 | $0.100789 | $19,705,635 | $417,555,596 |
| Dec-04 2025 | $0.100792 | $0.098929 | $0.104874 | $0.1045 | $15,743,118 | $420,254,535 |