Market Cap $3.90T -4.73%
Volume 24h $406.75B 15.71%
BTC % 55.21% -0.12%
ETH % 11.74% -0.93%
Coins 33.570 +10
Exchanges 885
Last update 34 Seconds ago
IOTA IOTA

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-29 2025 $0.142462 $0.142243 $0.147795 $0.144161 $98,050,479 $586,547,418
Oct-28 2025 $0.144304 $0.142514 $0.154577 $0.146233 $567,970,691 $592,239,314
Oct-27 2025 $0.146415 $0.145758 $0.152301 $0.150455 $18,678,811 $600,790,880
Oct-26 2025 $0.150614 $0.145481 $0.151361 $0.146751 $13,630,832 $617,901,413
Oct-25 2025 $0.146688 $0.143701 $0.14941 $0.146228 $11,852,972 $601,685,738
Oct-24 2025 $0.146262 $0.143259 $0.147354 $0.143834 $12,905,837 $599,823,735
Oct-23 2025 $0.143905 $0.139585 $0.144791 $0.139597 $14,415,943 $590,046,440
Oct-22 2025 $0.139635 $0.136007 $0.144468 $0.142652 $21,769,479 $572,431,219
Oct-21 2025 $0.142376 $0.141322 $0.153542 $0.147198 $23,554,242 $583,561,095
Oct-20 2025 $0.147207 $0.141352 $0.150443 $0.143677 $20,159,423 $603,247,058
Oct-19 2025 $0.143651 $0.138547 $0.1476 $0.141862 $18,081,270 $588,568,001
Oct-18 2025 $0.141841 $0.137145 $0.141889 $0.137994 $16,455,339 $581,039,515
Oct-17 2025 $0.137932 $0.129254 $0.141506 $0.139081 $31,703,394 $564,921,587
Oct-16 2025 $0.138872 $0.137134 $0.148731 $0.144997 $23,412,459 $568,664,296
Oct-15 2025 $0.145008 $0.142759 $0.155678 $0.15163 $20,971,177 $593,680,390

Historical and market price analysis of IOTA (IOTA), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 3061 days, from day 06-13-2017.