IOTA Historical Data

IOTA Page 6
Download
Date Close Price change Market cap Trading volume
Aug 5, 2025 $ 0.184
-3.23%
$ 721.58 million $ 14.75 million
Aug 4, 2025 $ 0.191
+3.39%
$ 745.69 million $ 11.02 million
Aug 3, 2025 $ 0.184
+4.33%
$ 724.03 million $ 10.65 million
Aug 2, 2025 $ 0.178
-1.33%
$ 688.17 million $ 12.39 million
Aug 1, 2025 $ 0.178
-5.56%
$ 701.67 million $ 25.95 million
Jul 31, 2025 $ 0.189
-5.25%
$ 735.6 million $ 16.21 million
Jul 30, 2025 $ 0.2
-2.13%
$ 778.96 million $ 18.67 million
Jul 29, 2025 $ 0.203
-0.05%
$ 795.91 million $ 19.56 million
Jul 28, 2025 $ 0.203
-8.20%
$ 792.77 million $ 21.7 million
Jul 27, 2025 $ 0.221
+5.03%
$ 863.62 million $ 31.81 million
Jul 26, 2025 $ 0.211
+1.84%
$ 822.24 million $ 16.69 million
Jul 25, 2025 $ 0.207
+3.45%
$ 807.37 million $ 22.39 million
Jul 24, 2025 $ 0.2
-3.74%
$ 780.46 million $ 25.08 million
Jul 23, 2025 $ 0.208
-10.68%
$ 810.82 million $ 34.77 million
Jul 22, 2025 $ 0.23
-2.79%
$ 906.62 million $ 37.92 million
Jul 21, 2025 $ 0.237
-1.73%
$ 923.97 million $ 35.98 million
Jul 20, 2025 $ 0.241
+3.15%
$ 938.55 million $ 31.17 million
Jul 19, 2025 $ 0.233
+1.82%
$ 911.58 million $ 21.93 million
Jul 18, 2025 $ 0.227
-6.19%
$ 889.9 million $ 68.35 million
Jul 17, 2025 $ 0.242
+5.68%
$ 941.05 million $ 64.06 million
Jul 16, 2025 $ 0.232
+3.54%
$ 890.47 million $ 38.86 million
Jul 15, 2025 $ 0.223
+1.40%
$ 873.39 million $ 39.6 million
Jul 14, 2025 $ 0.22
+1.23%
$ 857.58 million $ 87.43 million
Jul 13, 2025 $ 0.215
+14.64%
$ 847.16 million $ 123.62 million
Jul 12, 2025 $ 0.187
-0.24%
$ 730.06 million $ 32.45 million
Jul 11, 2025 $ 0.188
+4.23%
$ 730.64 million $ 41.4 million
Jul 10, 2025 $ 0.175
+1.46%
$ 682.05 million $ 22.36 million
Jul 9, 2025 $ 0.172
+7.35%
$ 670.69 million $ 18.3 million
Jul 8, 2025 $ 0.161
+1.68%
$ 621.57 million $ 7.94 million
Jul 7, 2025 $ 0.157
-1.72%
$ 611.16 million $ 9.76 million
Jul 6, 2025 $ 0.16
+2.11%
$ 617.56 million $ 8.48 million
Jul 5, 2025 $ 0.156
+0.50%
$ 604.68 million $ 6.79 million
Jul 4, 2025 $ 0.155
-5.59%
$ 600.8 million $ 10.44 million
Jul 3, 2025 $ 0.165
+0.54%
$ 636.52 million $ 12.08 million
Jul 2, 2025 $ 0.164
+7.92%
$ 632.95 million $ 12.93 million
Jul 1, 2025 $ 0.152
-4.91%
$ 586.4 million $ 8.16 million
Jun 30, 2025 $ 0.16
-2.45%
$ 616.59 million $ 11.08 million
Jun 29, 2025 $ 0.164
+2.94%
$ 631.97 million $ 6.88 million
Jun 28, 2025 $ 0.159
+2.88%
$ 613.8 million $ 6.69 million
Jun 27, 2025 $ 0.154
+1.32%
$ 596.39 million $ 11.07 million
Jun 26, 2025 $ 0.152
-2.76%
$ 588.5 million $ 11.66 million
Jun 25, 2025 $ 0.157
-4.07%
$ 605.07 million $ 11.84 million
Jun 24, 2025 $ 0.163
+1.30%
$ 627.48 million $ 17.77 million
Jun 23, 2025 $ 0.161
+9.72%
$ 619.35 million $ 19.06 million
Jun 22, 2025 $ 0.147
-3.09%
$ 564.38 million $ 18.99 million
Jun 21, 2025 $ 0.152
-4.68%
$ 582.19 million $ 11.13 million
Jun 20, 2025 $ 0.159
-3.29%
$ 610.61 million $ 12.02 million
Jun 19, 2025 $ 0.165
-0.04%
$ 631.28 million $ 8.79 million
Jun 18, 2025 $ 0.165
+1.31%
$ 631.42 million $ 12.55 million
Jun 17, 2025 $ 0.162
-3.76%
$ 623.16 million $ 17.94 million