IOTA Historical Data

IOTA
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.0607
+11.50%
$ 271.13 million $ 144.04 million
Apr 2026 $ 0.0552
+0.96%
$ 240.53 million $ 191.73 million
Mar 2026 $ 0.0547
-20.22%
$ 238.2 million $ 183.96 million
Feb 2026 $ 0.0685
-6.36%
$ 295.08 million $ 207.59 million
Jan 2026 $ 0.0779
-3.75%
$ 311.81 million $ 325.02 million
Dec 2025 $ 0.0809
-25.61%
$ 340.73 million $ 250.61 million
Nov 2025 $ 0.112
-18.53%
$ 453.16 million $ 321.19 million
Oct 2025 $ 0.135
-17.99%
$ 565.67 million $ 455.78 million
Sep 2025 $ 0.167
-11.68%
$ 663.63 million $ 334.53 million
Aug 2025 $ 0.192
+1.89%
$ 755.27 million $ 554.1 million
Jul 2025 $ 0.2
+25.22%
$ 735.6 million $ 930.68 million
Jun 2025 $ 0.164
-9.83%
$ 616.59 million $ 390.68 million
May 2025 $ 0.181
-12.16%
$ 679.49 million $ 713.99 million
Apr 2025 $ 0.206
+21.94%
$ 769.57 million $ 847.7 million
Mar 2025 $ 0.169
-16.53%
$ 624.71 million $ 1 billion
Feb 2025 $ 0.203
-32.80%
$ 740.61 million $ 900.26 million
Jan 2025 $ 0.307
+9.27%
$ 1.09 billion $ 1.85 billion
Dec 2024 $ 0.288
+4.87%
$ 1 billion $ 3.44 billion
Nov 2024 $ 0.274
+146.41%
$ 964.63 million $ 831.03 million
Oct 2024 $ 0.118
-11.65%
$ 387.21 million $ 257.37 million
Sep 2024 $ 0.133
+7.25%
$ 458.87 million $ 214.46 million
Aug 2024 $ 0.124
-17.71%
$ 423.08 million $ 229.98 million
Jul 2024 $ 0.151
-11.31%
$ 508.37 million $ 346.15 million
Jun 2024 $ 0.17
-21.77%
$ 473.7 million $ 426.33 million
May 2024 $ 0.218
+2.16%
$ 605.53 million $ 453.03 million
Apr 2024 $ 0.213
-39.29%
$ 592.72 million $ 628.29 million
Mar 2024 $ 0.351
+21.14%
$ 976.37 million $ 1.66 billion
Feb 2024 $ 0.29
+21.19%
$ 806.02 million $ 723.4 million
Jan 2024 $ 0.239
-25.13%
$ 665.06 million $ 1.01 billion
Dec 2023 $ 0.32
+17.50%
$ 888.13 million $ 2.44 billion
Nov 2023 $ 0.272
+71.00%
$ 755.98 million $ 1.22 billion
Oct 2023 $ 0.159
+5.01%
$ 442.09 million $ 307.23 million
Sep 2023 $ 0.151
-4.87%
$ 421.01 million $ 246.84 million
Aug 2023 $ 0.159
-8.43%
$ 442.55 million $ 212.34 million
Jul 2023 $ 0.174
-4.58%
$ 483.32 million $ 271.72 million
Jun 2023 $ 0.182
-8.84%
$ 506.5 million $ 301.99 million
May 2023 $ 0.2
+0.57%
$ 555.61 million $ 335.42 million
Apr 2023 $ 0.199
-8.42%
$ 552.97 million $ 329.68 million
Mar 2023 $ 0.217
-9.67%
$ 603.69 million $ 318.89 million
Feb 2023 $ 0.24
+5.92%
$ 667.99 million $ 430.57 million
Jan 2023 $ 0.227
+34.51%
$ 631.02 million $ 321.39 million
Dec 2022 $ 0.169
-21.84%
$ 469.13 million $ 204.24 million
Nov 2022 $ 0.216
-16.34%
$ 600.19 million $ 379.98 million
Oct 2022 $ 0.258
-10.21%
$ 718.11 million $ 282.8 million
Sep 2022 $ 0.288
+2.44%
$ 799.62 million $ 700.38 million
Aug 2022 $ 0.281
-11.63%
$ -- $ 413.52 million
Jul 2022 $ 0.318
+18.31%
$ -- $ 366.94 million
Jun 2022 $ 0.268
-23.87%
$ -- $ 411.49 million
May 2022 $ 0.353
-33.50%
$ -- $ 933.07 million
Apr 2022 $ 0.53
-37.76%
$ -- $ 868.24 million
Download