IOTA Historical Data

IOTA Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.17
+0.60%
$ 683.31 million $ 10.29 million
Sep 23, 2025 $ 0.169
-1.23%
$ 679.83 million $ 8.51 million
Sep 22, 2025 $ 0.171
-7.27%
$ 688.31 million $ 34 million
Sep 21, 2025 $ 0.185
-1.33%
$ 739.44 million $ 6.1 million
Sep 20, 2025 $ 0.188
+0.31%
$ 753.69 million $ 6.39 million
Sep 19, 2025 $ 0.188
-3.87%
$ 753.18 million $ 9.11 million
Sep 18, 2025 $ 0.195
+0.60%
$ 786.06 million $ 10.56 million
Sep 17, 2025 $ 0.195
+3.37%
$ 780.18 million $ 10.86 million
Sep 16, 2025 $ 0.19
+0.97%
$ 758.48 million $ 8.7 million
Sep 15, 2025 $ 0.187
-3.49%
$ 755.2 million $ 14.08 million
Sep 14, 2025 $ 0.196
-3.07%
$ 779.93 million $ 12.62 million
Sep 13, 2025 $ 0.202
+1.51%
$ 811.89 million $ 13.59 million
Sep 12, 2025 $ 0.199
+2.20%
$ 799.61 million $ 13.38 million
Sep 11, 2025 $ 0.195
-0.13%
$ 782.54 million $ 20.35 million
Sep 10, 2025 $ 0.195
+2.89%
$ 783.5 million $ 14.09 million
Sep 9, 2025 $ 0.19
-0.59%
$ 761.3 million $ 18.21 million
Sep 8, 2025 $ 0.191
+2.70%
$ 765.58 million $ 13.74 million
Sep 7, 2025 $ 0.186
+2.02%
$ 745.31 million $ 7.17 million
Sep 6, 2025 $ 0.182
-1.10%
$ 730.45 million $ 5.35 million
Sep 5, 2025 $ 0.184
+2.01%
$ 738.39 million $ 9.6 million
Sep 4, 2025 $ 0.184
-2.30%
$ 723.63 million $ 9.38 million
Sep 3, 2025 $ 0.189
+0.75%
$ 752 million $ 8.69 million
Sep 2, 2025 $ 0.188
+1.78%
$ 747.92 million $ 10.11 million
Sep 1, 2025 $ 0.184
-2.62%
$ 730.58 million $ 16.96 million
Aug 31, 2025 $ 0.192
-0.49%
$ 755.27 million $ 8.51 million
Aug 30, 2025 $ 0.192
+0.03%
$ 768.98 million $ 9.29 million
Aug 29, 2025 $ 0.192
-5.02%
$ 766.25 million $ 17.77 million
Aug 28, 2025 $ 0.202
+3.86%
$ 806.55 million $ 16.8 million
Aug 27, 2025 $ 0.196
-0.48%
$ 776.47 million $ 12.7 million
Aug 26, 2025 $ 0.197
+4.40%
$ 784.51 million $ 15.43 million
Aug 25, 2025 $ 0.188
-7.47%
$ 752.62 million $ 24.51 million
Aug 24, 2025 $ 0.204
-1.66%
$ 807.95 million $ 23.18 million
Aug 23, 2025 $ 0.208
-2.07%
$ 826.14 million $ 13.1 million
Aug 22, 2025 $ 0.212
+9.71%
$ 844.07 million $ 25.93 million
Aug 21, 2025 $ 0.194
-1.92%
$ 769.29 million $ 11.8 million
Aug 20, 2025 $ 0.2
+4.28%
$ 788.94 million $ 14.04 million
Aug 19, 2025 $ 0.194
-3.45%
$ 758.53 million $ 16.46 million
Aug 18, 2025 $ 0.201
-3.53%
$ 796.24 million $ 18.06 million
Aug 17, 2025 $ 0.209
+0.23%
$ 825.63 million $ 15.63 million
Aug 16, 2025 $ 0.208
+4.61%
$ 823.6 million $ 19.55 million
Aug 15, 2025 $ 0.199
-0.35%
$ 787.31 million $ 20.75 million
Aug 14, 2025 $ 0.2
-8.16%
$ 789.71 million $ 44.97 million
Aug 13, 2025 $ 0.217
+2.47%
$ 859.98 million $ 22.77 million
Aug 12, 2025 $ 0.211
+6.85%
$ 836.16 million $ 19.86 million
Aug 11, 2025 $ 0.198
-4.27%
$ 782.53 million $ 24.5 million
Aug 10, 2025 $ 0.206
-0.44%
$ 816.71 million $ 23.33 million
Aug 9, 2025 $ 0.209
+3.60%
$ 816.16 million $ 16.67 million
Aug 8, 2025 $ 0.202
+1.19%
$ 796.14 million $ 26.55 million
Aug 7, 2025 $ 0.199
+6.15%
$ 789.05 million $ 13.89 million
Aug 6, 2025 $ 0.188
+2.32%
$ 738.26 million $ 11.79 million