Helium IOT
IOT
Rank #1868
$0.00031155
Updated 28 days ago
Market Cap
$7.17M
24h Volume
$1.31K
Avg Volume (6m)
$5.84K
24h High/Low
$0.00032478
$0.00028899
$0.00028899
Price Chart
Categories & Chains
Categories
Solana Ecosystem
DePIN
Chains
Solana
iotEVVZLEywoTn1Qd...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00031155 | $0.00032478 | $0.00028899 | $0.00031155 | $1.31K | $7.17M |
| Dec 2, 2025 | $0.00028504 | $0.00031392 | $0.00028504 | $0.00030520 | $1.86K | $6.82M |
| Dec 1, 2025 | $0.00032407 | $0.00032407 | $0.00027927 | $0.00028571 | $2.52K | $6.73M |
| Nov 30, 2025 | $0.00032044 | $0.00033267 | $0.00031400 | $0.00032718 | $1.86K | $7.38M |
| Nov 29, 2025 | $0.00033092 | $0.00033252 | $0.00031807 | $0.00032451 | $1.21K | $7.49M |
| Nov 28, 2025 | $0.00032619 | $0.00033680 | $0.00032329 | $0.00033144 | $2.50K | $7.57M |
| Nov 27, 2025 | $0.00032505 | $0.00034437 | $0.00032505 | $0.00032726 | $3.70K | $7.67M |
| Nov 26, 2025 | $0.00032494 | $0.00034271 | $0.00031336 | $0.00032590 | $3.78K | $7.48M |
| Nov 25, 2025 | $0.00033599 | $0.00034072 | $0.00031725 | $0.00032873 | $7.85K | $7.54M |
| Nov 24, 2025 | $0.00027711 | $0.00034949 | $0.00027711 | $0.00034158 | $6.53K | $6.99M |
| Nov 23, 2025 | $0.00027259 | $0.00028568 | $0.00026606 | $0.00028058 | $2.54K | $6.32M |
| Nov 22, 2025 | $0.00027715 | $0.00028180 | $0.00026552 | $0.00026752 | $2.32K | $6.23M |
| Nov 21, 2025 | $0.00030927 | $0.00030927 | $0.00027573 | $0.00027573 | $2.24K | $6.67M |
| Nov 20, 2025 | $0.00032063 | $0.00032310 | $0.00029993 | $0.00030722 | $2.94K | $7.21M |
| Nov 19, 2025 | $0.00034157 | $0.00034609 | $0.00030201 | $0.00031406 | $4.67K | $7.54M |
| Nov 18, 2025 | $0.00034406 | $0.00034635 | $0.00033709 | $0.00034063 | $11.89K | $7.86M |
| Nov 17, 2025 | $0.00036162 | $0.00036573 | $0.00033839 | $0.00034120 | $11.46K | $8.14M |
| Nov 16, 2025 | $0.00034262 | $0.00036668 | $0.00034262 | $0.00034352 | $11.47K | $8.11M |
| Nov 15, 2025 | $0.00036434 | $0.00037766 | $0.00034449 | $0.00034449 | $13.74K | $8.31M |
| Nov 14, 2025 | $0.00035188 | $0.00037612 | $0.00034305 | $0.00036282 | $8.27K | $8.22M |
| Nov 13, 2025 | $0.00034791 | $0.00037059 | $0.00033459 | $0.00035895 | $3.84K | $8.18M |
| Nov 12, 2025 | $0.00035011 | $0.00035747 | $0.00033671 | $0.00034900 | $3.68K | $8.01M |
| Nov 11, 2025 | $0.00035201 | $0.00038299 | $0.00035201 | $0.00035201 | $3.70K | $8.10M |
| Nov 10, 2025 | $0.00036203 | $0.00036203 | $0.00036203 | $0.00036203 | $4.61K | $8.33M |
| Nov 9, 2025 | $0.00036853 | $0.00036853 | $0.00036853 | $0.00036853 | $2.99K | $8.48M |
| Nov 8, 2025 | $0.00037477 | $0.00037477 | $0.00037477 | $0.00037477 | $12.40K | $8.62M |
| Nov 7, 2025 | $0.00036060 | $0.00036060 | $0.00036060 | $0.00036060 | $4.08K | $8.24M |
| Nov 6, 2025 | $0.00035920 | $0.00035920 | $0.00035920 | $0.00035920 | $2.62K | $8.26M |
| Nov 5, 2025 | $0.00032974 | $0.00032974 | $0.00032974 | $0.00032974 | $7.76K | $7.58M |
| Nov 4, 2025 | $0.00032894 | $0.00032894 | $0.00032894 | $0.00032894 | $4.25K | $7.57M |
| Nov 3, 2025 | $0.00036118 | $0.00036118 | $0.00036118 | $0.00036118 | $3.42K | $8.31M |
| Nov 2, 2025 | $0.00035795 | $0.00035795 | $0.00035795 | $0.00035795 | $5.74K | $8.23M |
| Nov 1, 2025 | $0.00037368 | $0.00037368 | $0.00037368 | $0.00037368 | $7.45K | $8.60M |
| Oct 31, 2025 | $0.00036225 | $0.00036225 | $0.00036225 | $0.00036225 | $4.39K | $8.33M |
| Oct 30, 2025 | $0.00037427 | $0.00037427 | $0.00037427 | $0.00037427 | $6.99K | $8.60M |
| Oct 29, 2025 | $0.00036899 | $0.00036899 | $0.00036899 | $0.00036899 | $7.94K | $8.49M |
| Oct 28, 2025 | $0.00034306 | $0.00034306 | $0.00034306 | $0.00034306 | $2.92K | $7.89M |
| Oct 27, 2025 | $0.00031969 | $0.00031969 | $0.00031969 | $0.00031969 | $7.09K | $7.35M |
| Oct 26, 2025 | $0.00030085 | $0.00030085 | $0.00030085 | $0.00030085 | $929.95 | $6.92M |
| Oct 25, 2025 | $0.00029755 | $0.00029755 | $0.00029755 | $0.00029755 | $873.13 | $6.84M |
| Oct 24, 2025 | $0.00030606 | $0.00030606 | $0.00030606 | $0.00030606 | $2.50K | $7.04M |
| Oct 23, 2025 | $0.00027522 | $0.00027522 | $0.00027522 | $0.00027522 | $495.67 | $6.33M |
| Oct 22, 2025 | $0.00029189 | $0.00029189 | $0.00029189 | $0.00029189 | $1.20K | $6.68M |
| Oct 21, 2025 | $0.00028286 | $0.00028286 | $0.00028286 | $0.00028286 | $2.66K | $6.54M |
| Oct 20, 2025 | $0.00029652 | $0.00029652 | $0.00029652 | $0.00029652 | $2.51K | $6.82M |
| Oct 19, 2025 | $0.00028097 | $0.00028097 | $0.00028097 | $0.00028097 | $1.62K | $6.46M |
| Oct 18, 2025 | $0.00029123 | $0.00029123 | $0.00029123 | $0.00029123 | $5.22K | $6.70M |
| Oct 17, 2025 | $0.00030511 | $0.00030511 | $0.00030511 | $0.00030511 | $8.50K | $7.02M |
| Oct 16, 2025 | $0.00031806 | $0.00031806 | $0.00031806 | $0.00031806 | $2.44K | $7.32M |
| Oct 15, 2025 | $0.00033032 | $0.00033032 | $0.00033032 | $0.00033032 | $4.01K | $7.61M |
| Oct 14, 2025 | $0.00033754 | $0.00033754 | $0.00033754 | $0.00033754 | $3.33K | $7.76M |
| Oct 13, 2025 | $0.00034001 | $0.00034001 | $0.00034001 | $0.00034001 | $6.67K | $7.82M |
| Oct 12, 2025 | $0.00033613 | $0.00033613 | $0.00033613 | $0.00033613 | $4.37K | $7.73M |
| Oct 11, 2025 | $0.00031841 | $0.00031841 | $0.00031841 | $0.00031841 | $14.86K | $7.32M |
| Oct 10, 2025 | $0.00039953 | $0.00039953 | $0.00039953 | $0.00039953 | $10.33K | $9.19M |
| Oct 9, 2025 | $0.00037859 | $0.00037859 | $0.00037859 | $0.00037859 | $3.42K | $8.71M |
| Oct 8, 2025 | $0.00037132 | $0.00037132 | $0.00037132 | $0.00037132 | $15.81K | $8.54M |
| Oct 7, 2025 | $0.00039219 | $0.00039219 | $0.00039219 | $0.00039219 | $2.89K | $9.02M |
| Oct 6, 2025 | $0.00038016 | $0.00038016 | $0.00038016 | $0.00038016 | $6.24K | $8.74M |
| Oct 5, 2025 | $0.00038269 | $0.00038269 | $0.00038269 | $0.00038269 | $2.37K | $8.80M |
| Oct 4, 2025 | $0.00039741 | $0.00039741 | $0.00039741 | $0.00039741 | $2.78K | $9.14M |
| Oct 3, 2025 | $0.00040473 | $0.00040473 | $0.00040473 | $0.00040473 | $5.50K | $9.31M |
| Oct 2, 2025 | $0.00040430 | $0.00040430 | $0.00040430 | $0.00040430 | $15.71K | $9.22M |
| Oct 1, 2025 | $0.00036714 | $0.00036714 | $0.00036714 | $0.00036714 | $4.02K | $8.44M |
| Sep 30, 2025 | $0.00034994 | $0.00034994 | $0.00034994 | $0.00034994 | $1.79K | $8.05M |
| Sep 29, 2025 | $0.00036206 | $0.00036206 | $0.00036206 | $0.00036206 | $5.76K | $8.32M |
| Sep 28, 2025 | $0.00033879 | $0.00033879 | $0.00033879 | $0.00033879 | $1.69K | $7.79M |
| Sep 27, 2025 | $0.00033948 | $0.00033948 | $0.00033948 | $0.00033948 | $812.30 | $7.85M |
| Sep 26, 2025 | $0.00032833 | $0.00032833 | $0.00032833 | $0.00032833 | $2.82K | $7.57M |
| Sep 25, 2025 | $0.00034942 | $0.00034942 | $0.00034942 | $0.00034942 | $4.22K | $8.04M |
| Sep 24, 2025 | $0.00035120 | $0.00035120 | $0.00035120 | $0.00035120 | $3.48K | $8.09M |
| Sep 23, 2025 | $0.00035556 | $0.00035556 | $0.00035556 | $0.00035556 | $4.02K | $8.19M |
| Sep 22, 2025 | $0.00036813 | $0.00036813 | $0.00036813 | $0.00036813 | $3.28K | $8.49M |
| Sep 21, 2025 | $0.00037996 | $0.00037996 | $0.00037996 | $0.00037996 | $3.08K | $8.75M |
| Sep 20, 2025 | $0.00038502 | $0.00038502 | $0.00038502 | $0.00038502 | $1.89K | $8.87M |
| Sep 19, 2025 | $0.00039571 | $0.00039571 | $0.00039571 | $0.00039571 | $5.73K | $9.12M |
| Sep 18, 2025 | $0.00039289 | $0.00039289 | $0.00039289 | $0.00039289 | $2.78K | $9.06M |
| Sep 17, 2025 | $0.00039653 | $0.00039653 | $0.00039653 | $0.00039653 | $16.89K | $9.14M |
| Sep 16, 2025 | $0.00039775 | $0.00039775 | $0.00039775 | $0.00039775 | $3.60K | $9.17M |
| Sep 15, 2025 | $0.00041401 | $0.00041401 | $0.00041401 | $0.00041401 | $5.73K | $9.55M |
| Sep 14, 2025 | $0.00041248 | $0.00041248 | $0.00041248 | $0.00041248 | $6.33K | $9.52M |
| Sep 13, 2025 | $0.00040201 | $0.00040201 | $0.00040201 | $0.00040201 | $8.49K | $9.28M |
| Sep 12, 2025 | $0.00039976 | $0.00039976 | $0.00039976 | $0.00039976 | $11.57K | $9.23M |
| Sep 11, 2025 | $0.00035380 | $0.00035380 | $0.00035380 | $0.00035380 | $2.70K | $8.17M |
| Sep 10, 2025 | $0.00035308 | $0.00035308 | $0.00035308 | $0.00035308 | $1.53K | $8.15M |
| Sep 9, 2025 | $0.00035267 | $0.00035267 | $0.00035267 | $0.00035267 | $2.99K | $8.14M |
| Sep 8, 2025 | $0.00034300 | $0.00034300 | $0.00034300 | $0.00034300 | $3.63K | $7.93M |
| Sep 7, 2025 | $0.00034170 | $0.00034170 | $0.00034170 | $0.00034170 | $2.07K | $7.90M |
| Sep 6, 2025 | $0.00035140 | $0.00035140 | $0.00035140 | $0.00035140 | $2.24K | $8.14M |
| Sep 5, 2025 | $0.00034493 | $0.00034493 | $0.00034493 | $0.00034493 | $3.11K | $7.98M |
| Sep 4, 2025 | $0.00037033 | $0.00037033 | $0.00037033 | $0.00037033 | $3.24K | $8.57M |
| Sep 3, 2025 | $0.00039049 | $0.00039049 | $0.00039049 | $0.00039049 | $5.33K | $9.03M |
| Sep 2, 2025 | $0.00037827 | $0.00037827 | $0.00037827 | $0.00037827 | $6.10K | $8.75M |
| Sep 1, 2025 | $0.00038332 | $0.00038332 | $0.00038332 | $0.00038332 | $3.49K | $8.90M |
| Aug 31, 2025 | $0.00038383 | $0.00038383 | $0.00038383 | $0.00038383 | $3.09K | $8.94M |
| Aug 30, 2025 | $0.00038638 | $0.00038638 | $0.00038638 | $0.00038638 | $5.37K | $8.95M |
| Aug 29, 2025 | $0.00040407 | $0.00040407 | $0.00040407 | $0.00040407 | $2.57K | $9.36M |
| Aug 28, 2025 | $0.00039715 | $0.00039715 | $0.00039715 | $0.00039715 | $7.36K | $9.20M |
| Aug 27, 2025 | $0.00039786 | $0.00039786 | $0.00039786 | $0.00039786 | $3.35K | $9.22M |
| Aug 26, 2025 | $0.00037232 | $0.00037232 | $0.00037232 | $0.00037232 | $2.50K | $8.63M |
| Aug 25, 2025 | $0.00039360 | $0.00039360 | $0.00039360 | $0.00039360 | $3.41K | $9.12M |
| Aug 24, 2025 | $0.00040379 | $0.00040379 | $0.00040379 | $0.00040379 | $2.57K | $9.37M |
| Aug 23, 2025 | $0.00041009 | $0.00041009 | $0.00041009 | $0.00041009 | $3.64K | $9.51M |
| Aug 22, 2025 | $0.00038831 | $0.00038831 | $0.00038831 | $0.00038831 | $5.00K | $9.00M |
| Aug 21, 2025 | $0.00040356 | $0.00040356 | $0.00040356 | $0.00040356 | $2.42K | $9.36M |
| Aug 20, 2025 | $0.00040047 | $0.00040047 | $0.00040047 | $0.00040047 | $4.00K | $9.45M |
| Aug 19, 2025 | $0.00039097 | $0.00039097 | $0.00039097 | $0.00039097 | $3.35K | $9.06M |
| Aug 18, 2025 | $0.00041785 | $0.00041785 | $0.00041785 | $0.00041785 | $3.45K | $9.70M |
| Aug 17, 2025 | $0.00040049 | $0.00040049 | $0.00040049 | $0.00040049 | $3.81K | $9.31M |
| Aug 16, 2025 | $0.00039948 | $0.00039948 | $0.00039948 | $0.00039948 | $4.86K | $9.28M |
| Aug 15, 2025 | $0.00039363 | $0.00039363 | $0.00039363 | $0.00039363 | $8.35K | $9.15M |
| Aug 14, 2025 | $0.00043448 | $0.00043448 | $0.00043448 | $0.00043448 | $13.98K | $10.10M |
| Aug 13, 2025 | $0.00044577 | $0.00044577 | $0.00044577 | $0.00044577 | $8.88K | $10.38M |
| Aug 12, 2025 | $0.00042738 | $0.00042738 | $0.00042738 | $0.00042738 | $3.99K | $9.95M |
| Aug 11, 2025 | $0.00045432 | $0.00045432 | $0.00045432 | $0.00045432 | $7.38K | $10.59M |
| Aug 10, 2025 | $0.00046989 | $0.00046989 | $0.00046989 | $0.00046989 | $7.39K | $10.95M |
| Aug 9, 2025 | $0.00044460 | $0.00044460 | $0.00044460 | $0.00044460 | $10.39K | $10.37M |
| Aug 8, 2025 | $0.00043664 | $0.00043664 | $0.00043664 | $0.00043664 | $7.14K | $10.18M |
| Aug 7, 2025 | $0.00041897 | $0.00041897 | $0.00041897 | $0.00041897 | $3.94K | $9.78M |
| Aug 6, 2025 | $0.00040236 | $0.00040236 | $0.00040236 | $0.00040236 | $4.22K | $9.40M |
| Aug 5, 2025 | $0.00043980 | $0.00043980 | $0.00043980 | $0.00043980 | $4.03K | $10.28M |
| Aug 4, 2025 | $0.00042128 | $0.00042128 | $0.00042128 | $0.00042128 | $4.08K | $9.86M |
| Aug 3, 2025 | $0.00041152 | $0.00041152 | $0.00041152 | $0.00041152 | $4.62K | $9.64M |
| Aug 2, 2025 | $0.00042743 | $0.00042743 | $0.00042743 | $0.00042743 | $7.02K | $10.01M |
| Aug 1, 2025 | $0.00044970 | $0.00044970 | $0.00044970 | $0.00044970 | $12.22K | $10.53M |
| Jul 31, 2025 | $0.00048069 | $0.00048069 | $0.00048069 | $0.00048069 | $4.93K | $11.26M |
| Jul 30, 2025 | $0.00048409 | $0.00048409 | $0.00048409 | $0.00048409 | $8.82K | $11.35M |
| Jul 29, 2025 | $0.00051892 | $0.00051892 | $0.00051892 | $0.00051892 | $15.82K | $12.35M |
| Jul 28, 2025 | $0.00052662 | $0.00052662 | $0.00052662 | $0.00052662 | $7.00K | $12.36M |
| Jul 27, 2025 | $0.00051401 | $0.00051401 | $0.00051401 | $0.00051401 | $9.96K | $12.07M |
| Jul 26, 2025 | $0.00050672 | $0.00050672 | $0.00050672 | $0.00050672 | $7.18K | $11.89M |
| Jul 25, 2025 | $0.00050194 | $0.00050194 | $0.00050194 | $0.00050194 | $6.24K | $11.80M |
| Jul 24, 2025 | $0.00051702 | $0.00051702 | $0.00051702 | $0.00051702 | $9.09K | $12.16M |
| Jul 23, 2025 | $0.00057347 | $0.00057347 | $0.00057347 | $0.00057347 | $9.25K | $13.49M |
| Jul 22, 2025 | $0.00057761 | $0.00057761 | $0.00057761 | $0.00057761 | $14.47K | $13.60M |
| Jul 21, 2025 | $0.00058979 | $0.00058979 | $0.00058979 | $0.00058979 | $13.46K | $13.90M |
| Jul 20, 2025 | $0.00056444 | $0.00056444 | $0.00056444 | $0.00056444 | $11.63K | $13.30M |
| Jul 19, 2025 | $0.00057160 | $0.00057160 | $0.00057160 | $0.00057160 | $15.70K | $13.48M |
| Jul 18, 2025 | $0.00052667 | $0.00052667 | $0.00052667 | $0.00052667 | $33.18K | $12.54M |
| Jul 17, 2025 | $0.00048723 | $0.00048723 | $0.00048723 | $0.00048723 | $8.08K | $11.53M |
| Jul 16, 2025 | $0.00046753 | $0.00046753 | $0.00046753 | $0.00046753 | $4.27K | $11.07M |
| Jul 15, 2025 | $0.00044695 | $0.00044695 | $0.00044695 | $0.00044695 | $14.73K | $10.58M |
| Jul 14, 2025 | $0.00046956 | $0.00046956 | $0.00046956 | $0.00046956 | $10.76K | $11.12M |
| Jul 13, 2025 | $0.00046028 | $0.00046028 | $0.00046028 | $0.00046028 | $12.47K | $10.91M |
| Jul 12, 2025 | $0.00043411 | $0.00043411 | $0.00043411 | $0.00043411 | $19.06K | $10.30M |
| Jul 11, 2025 | $0.00039316 | $0.00039316 | $0.00039316 | $0.00039316 | $5.94K | $9.32M |
| Jul 10, 2025 | $0.00035842 | $0.00035842 | $0.00035842 | $0.00035842 | $2.20K | $8.52M |
| Jul 9, 2025 | $0.00035087 | $0.00035087 | $0.00035087 | $0.00035087 | $6.68K | $8.34M |
| Jul 8, 2025 | $0.00036633 | $0.00036633 | $0.00036633 | $0.00036633 | $2.53K | $8.71M |
| Jul 7, 2025 | $0.00034918 | $0.00034918 | $0.00034918 | $0.00034918 | $7.95K | $8.31M |
| Jul 6, 2025 | $0.00033497 | $0.00033497 | $0.00033497 | $0.00033497 | $2.51K | $7.97M |
| Jul 5, 2025 | $0.00033180 | $0.00033180 | $0.00033180 | $0.00033180 | $4.61K | $7.90M |
| Jul 4, 2025 | $0.00034470 | $0.00034470 | $0.00034470 | $0.00034470 | $4.78K | $8.21M |
| Jul 3, 2025 | $0.00034307 | $0.00034307 | $0.00034307 | $0.00034307 | $3.31K | $8.18M |
| Jul 2, 2025 | $0.00032753 | $0.00032753 | $0.00032753 | $0.00032753 | $2.30K | $7.81M |
| Jul 1, 2025 | $0.00034107 | $0.00034107 | $0.00034107 | $0.00034107 | $1.90K | $8.13M |