Market Cap $3.29T
-0.91%
Volume 24h $278.67B
37.3%
BTC % 61.2%
0.39%
ETH % 8.26%
-0.72%
Coins
32.211
Exchanges
885
Last update
38 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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.151444 | $0.147741 | $0.161124 | $0.159066 | $12,486,745 | $581,500,309 |
| Jun-20 2025 | $0.159147 | $0.156178 | $0.167439 | $0.16459 | $13,729,363 | $610,955,228 |
| Jun-19 2025 | $0.164529 | $0.161322 | $0.166626 | $0.164768 | $9,984,203 | $631,488,082 |
| Jun-18 2025 | $0.164679 | $0.157985 | $0.165759 | $0.162579 | $14,082,848 | $631,938,887 |
| Jun-17 2025 | $0.162563 | $0.160406 | $0.17184 | $0.168833 | $19,718,972 | $623,692,551 |
| Jun-16 2025 | $0.169026 | $0.168838 | $0.177758 | $0.170169 | $15,895,090 | $648,359,835 |
| Jun-15 2025 | $0.170129 | $0.166717 | $0.171401 | $0.169556 | $8,784,368 | $652,460,441 |
| Jun-14 2025 | $0.169577 | $0.165893 | $0.172425 | $0.172068 | $11,108,967 | $650,213,975 |
| Jun-13 2025 | $0.172124 | $0.162622 | $0.175326 | $0.175326 | $32,797,911 | $659,849,023 |
| Jun-12 2025 | $0.17593 | $0.175081 | $0.188919 | $0.188919 | $18,029,036 | $674,303,867 |
| Jun-11 2025 | $0.188972 | $0.187178 | $0.197333 | $0.196749 | $23,169,933 | $724,144,680 |
| Jun-10 2025 | $0.196547 | $0.187398 | $0.198456 | $0.190402 | $18,372,643 | $749,259,059 |
| Jun-09 2025 | $0.190105 | $0.178644 | $0.19026 | $0.181445 | $13,730,656 | $724,559,084 |
| Jun-08 2025 | $0.181345 | $0.177158 | $0.183855 | $0.179933 | $10,327,126 | $691,029,047 |
| Jun-07 2025 | $0.179878 | $0.174993 | $0.179878 | $0.175406 | $8,991,986 | $685,302,149 |