Market Cap $4.14T
-1.07%
Volume 24h $307.28B
18.9%
BTC % 53.55%
-0.26%
ETH % 12.51%
-0.95%
Coins
33.090
+11
Exchanges
885
Last update
19 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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep-02 2025 | $0.187449 | $0.182405 | $0.188827 | $0.184458 | $17,161,514 | $748,178,540 |
| Sep-01 2025 | $0.184068 | $0.180608 | $0.194117 | $0.189289 | $23,902,419 | $734,541,838 |
| Aug-31 2025 | $0.18938 | $0.18938 | $0.196117 | $0.192935 | $15,360,135 | $755,593,152 |
| Aug-30 2025 | $0.192885 | $0.189752 | $0.194241 | $0.192054 | $16,422,795 | $769,430,413 |
| Aug-29 2025 | $0.192099 | $0.189048 | $0.203209 | $0.202599 | $26,558,594 | $766,145,574 |
| Aug-28 2025 | $0.20238 | $0.193226 | $0.20361 | $0.194793 | $24,926,267 | $806,994,503 |
| Aug-27 2025 | $0.194916 | $0.193869 | $0.19933 | $0.19695 | $19,680,546 | $777,081,484 |
| Aug-26 2025 | $0.196872 | $0.187837 | $0.198546 | $0.188929 | $23,237,486 | $784,729,871 |
| Aug-25 2025 | $0.18921 | $0.185802 | $0.206523 | $0.203101 | $32,130,860 | $754,043,435 |