IOTA
IOTA
Rank #151
$0.1041
Updated 4 months ago
Market Cap
$432.90M
24h Volume
$13.08M
Avg Volume (6m)
$30.12M
24h High/Low
$0.1073
$0.0988
$0.0988
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Stake (PoS)
Decentralized Finance (DeFi)
DWF Labs Portfolio
Infrastructure
Outlier Ventures Portfolio
Directed Acyclic Graph (DAG)
DePIN
IOTA EVM Ecosystem
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1041 | $0.1073 | $0.0988 | $0.1041 | $13.08M | $432.90M |
| Dec 2, 2025 | $0.0990 | $0.1060 | $0.0958 | $0.1053 | $14.08M | $418.23M |
| Dec 1, 2025 | $0.1091 | $0.1091 | $0.0958 | $0.0992 | $15.23M | $411.28M |
| Nov 30, 2025 | $0.1126 | $0.1130 | $0.1103 | $0.1103 | $6.80M | $465.91M |
| Nov 29, 2025 | $0.1140 | $0.1143 | $0.1119 | $0.1119 | $8.49M | $472.13M |
| Nov 28, 2025 | $0.1182 | $0.1185 | $0.1134 | $0.1143 | $9.07M | $484.34M |
| Nov 27, 2025 | $0.1172 | $0.1206 | $0.1172 | $0.1185 | $10.53M | $494.76M |
| Nov 26, 2025 | $0.1184 | $0.1184 | $0.1140 | $0.1173 | $8.86M | $485.53M |
| Nov 25, 2025 | $0.1185 | $0.1191 | $0.1154 | $0.1187 | $10.49M | $486.56M |
| Nov 24, 2025 | $0.1154 | $0.1204 | $0.1130 | $0.1190 | $9.53M | $482.61M |
| Nov 23, 2025 | $0.1152 | $0.1176 | $0.1146 | $0.1167 | $7.41M | $480.31M |
| Nov 22, 2025 | $0.1140 | $0.1160 | $0.1105 | $0.1160 | $15.27M | $469.70M |
| Nov 21, 2025 | $0.1179 | $0.1194 | $0.1086 | $0.1109 | $19.71M | $472.54M |
| Nov 20, 2025 | $0.1238 | $0.1289 | $0.1155 | $0.1208 | $13.63M | $510.78M |
| Nov 19, 2025 | $0.1277 | $0.1302 | $0.1196 | $0.1225 | $10.87M | $521.41M |
| Nov 18, 2025 | $0.1243 | $0.1298 | $0.1228 | $0.1281 | $16.16M | $521.08M |
| Nov 17, 2025 | $0.1292 | $0.1309 | $0.1214 | $0.1235 | $11.42M | $529.59M |
| Nov 16, 2025 | $0.1336 | $0.1347 | $0.1268 | $0.1283 | $6.63M | $544.65M |
| Nov 15, 2025 | $0.1307 | $0.1352 | $0.1307 | $0.1337 | $12.32M | $553.13M |
| Nov 14, 2025 | $0.1370 | $0.1370 | $0.1310 | $0.1324 | $16.18M | $552.86M |
| Nov 13, 2025 | $0.1393 | $0.1450 | $0.1332 | $0.1362 | $13.52M | $582.53M |
| Nov 12, 2025 | $0.1415 | $0.1479 | $0.1378 | $0.1407 | $13.92M | $593.16M |
| Nov 11, 2025 | $0.1492 | $0.1517 | $0.1445 | $0.1492 | $17.10M | $619.61M |
| Nov 10, 2025 | $0.1412 | $0.1412 | $0.1412 | $0.1412 | $11.94M | $582.27M |
| Nov 9, 2025 | $0.1421 | $0.1421 | $0.1421 | $0.1421 | $19.86M | $586.09M |
| Nov 8, 2025 | $0.1432 | $0.1432 | $0.1432 | $0.1432 | $24.39M | $590.11M |
| Nov 7, 2025 | $0.1261 | $0.1261 | $0.1261 | $0.1261 | $14.16M | $519.70M |
| Nov 6, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $15.28M | $536.15M |
| Nov 5, 2025 | $0.1270 | $0.1270 | $0.1270 | $0.1270 | $21.70M | $522.80M |
| Nov 4, 2025 | $0.1266 | $0.1266 | $0.1266 | $0.1266 | $18.62M | $521.53M |
| Nov 3, 2025 | $0.1418 | $0.1418 | $0.1418 | $0.1418 | $9.71M | $584.14M |
| Nov 2, 2025 | $0.1416 | $0.1416 | $0.1416 | $0.1416 | $7.66M | $583.17M |
| Nov 1, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $12.76M | $566.47M |
| Oct 31, 2025 | $0.1366 | $0.1366 | $0.1366 | $0.1366 | $14.69M | $561.81M |
| Oct 30, 2025 | $0.1423 | $0.1423 | $0.1423 | $0.1423 | $92.65M | $586.37M |
| Oct 29, 2025 | $0.1446 | $0.1446 | $0.1446 | $0.1446 | $558.98M | $593.41M |
| Oct 28, 2025 | $0.1463 | $0.1463 | $0.1463 | $0.1463 | $11.76M | $600.59M |