IOTA
IOTA
Rank #151
$0.1041
Updated 25 days ago
Market Cap
$432.90M
24h Volume
$13.08M
Avg Volume (6m)
$21.42M
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 |
| Oct 27, 2025 | $0.1508 | $0.1508 | $0.1508 | $0.1508 | $7.78M | $619.09M |
| Oct 26, 2025 | $0.1467 | $0.1467 | $0.1467 | $0.1467 | $6.17M | $601.60M |
| Oct 25, 2025 | $0.1463 | $0.1463 | $0.1463 | $0.1463 | $7.59M | $599.96M |
| Oct 24, 2025 | $0.1438 | $0.1438 | $0.1438 | $0.1438 | $8.43M | $589.43M |
| Oct 23, 2025 | $0.1395 | $0.1395 | $0.1395 | $0.1395 | $14.67M | $571.13M |
| Oct 22, 2025 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $15.75M | $585.76M |
| Oct 21, 2025 | $0.1470 | $0.1470 | $0.1470 | $0.1470 | $13.36M | $602.46M |
| Oct 20, 2025 | $0.1437 | $0.1437 | $0.1437 | $0.1437 | $10.76M | $588.65M |
| Oct 19, 2025 | $0.1418 | $0.1418 | $0.1418 | $0.1418 | $9.78M | $581.25M |
| Oct 18, 2025 | $0.1381 | $0.1381 | $0.1381 | $0.1381 | $22.88M | $565.64M |
| Oct 17, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $16.54M | $567.59M |
| Oct 16, 2025 | $0.1448 | $0.1448 | $0.1448 | $0.1448 | $13.99M | $592.37M |
| Oct 15, 2025 | $0.1518 | $0.1518 | $0.1518 | $0.1518 | $31.07M | $619.76M |
| Oct 14, 2025 | $0.1617 | $0.1617 | $0.1617 | $0.1617 | $26.50M | $659.74M |
| Oct 13, 2025 | $0.1549 | $0.1549 | $0.1549 | $0.1549 | $28.00M | $631.69M |
| Oct 12, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $39.19M | $563.45M |
| Oct 11, 2025 | $0.1482 | $0.1482 | $0.1482 | $0.1482 | $57.43M | $606.35M |
| Oct 10, 2025 | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $14.84M | $733.96M |
| Oct 9, 2025 | $0.1870 | $0.1870 | $0.1870 | $0.1870 | $16.88M | $762.45M |
| Oct 8, 2025 | $0.1833 | $0.1833 | $0.1833 | $0.1833 | $22.61M | $745.95M |
| Oct 7, 2025 | $0.1925 | $0.1925 | $0.1925 | $0.1925 | $19.54M | $784.42M |
| Oct 6, 2025 | $0.1882 | $0.1882 | $0.1882 | $0.1882 | $16.94M | $767.35M |
| Oct 5, 2025 | $0.1862 | $0.1862 | $0.1862 | $0.1862 | $16.83M | $759.04M |
| Oct 4, 2025 | $0.1904 | $0.1904 | $0.1904 | $0.1904 | $24.03M | $774.97M |
| Oct 3, 2025 | $0.1832 | $0.1832 | $0.1832 | $0.1832 | $18.15M | $745.01M |
| Oct 2, 2025 | $0.1782 | $0.1782 | $0.1782 | $0.1782 | $14.91M | $724.95M |
| Oct 1, 2025 | $0.1650 | $0.1650 | $0.1650 | $0.1650 | $10.59M | $668.07M |
| Sep 30, 2025 | $0.1676 | $0.1676 | $0.1676 | $0.1676 | $10.13M | $679.22M |
| Sep 29, 2025 | $0.1670 | $0.1670 | $0.1670 | $0.1670 | $5.74M | $676.52M |
| Sep 28, 2025 | $0.1652 | $0.1652 | $0.1652 | $0.1652 | $5.79M | $669.04M |
| Sep 27, 2025 | $0.1668 | $0.1668 | $0.1668 | $0.1668 | $11.59M | $675.07M |
| Sep 26, 2025 | $0.1595 | $0.1595 | $0.1595 | $0.1595 | $14.95M | $645.47M |
| Sep 25, 2025 | $0.1705 | $0.1705 | $0.1705 | $0.1705 | $11.15M | $689.78M |
| Sep 24, 2025 | $0.1699 | $0.1699 | $0.1699 | $0.1699 | $9.26M | $687.93M |
| Sep 23, 2025 | $0.1713 | $0.1713 | $0.1713 | $0.1713 | $32.58M | $693.12M |
| Sep 22, 2025 | $0.1842 | $0.1842 | $0.1842 | $0.1842 | $7.73M | $745.14M |
| Sep 21, 2025 | $0.1874 | $0.1874 | $0.1874 | $0.1874 | $7.49M | $757.18M |
| Sep 20, 2025 | $0.1873 | $0.1873 | $0.1873 | $0.1873 | $11.02M | $756.58M |
| Sep 19, 2025 | $0.1956 | $0.1956 | $0.1956 | $0.1956 | $13.17M | $790.33M |
| Sep 18, 2025 | $0.1943 | $0.1943 | $0.1943 | $0.1943 | $13.57M | $785.71M |
| Sep 17, 2025 | $0.1887 | $0.1887 | $0.1887 | $0.1887 | $9.85M | $758.56M |
| Sep 16, 2025 | $0.1876 | $0.1876 | $0.1876 | $0.1876 | $16.07M | $753.97M |
| Sep 15, 2025 | $0.1939 | $0.1939 | $0.1939 | $0.1939 | $14.66M | $778.34M |
| Sep 14, 2025 | $0.2022 | $0.2022 | $0.2022 | $0.2022 | $15.98M | $812.44M |
| Sep 13, 2025 | $0.1990 | $0.1990 | $0.1990 | $0.1990 | $16.00M | $799.86M |
| Sep 12, 2025 | $0.1947 | $0.1947 | $0.1947 | $0.1947 | $21.89M | $783.16M |
| Sep 11, 2025 | $0.1950 | $0.1950 | $0.1950 | $0.1950 | $16.33M | $783.36M |
| Sep 10, 2025 | $0.1896 | $0.1896 | $0.1896 | $0.1896 | $18.26M | $761.71M |
| Sep 9, 2025 | $0.1908 | $0.1908 | $0.1908 | $0.1908 | $14.73M | $766.49M |
| Sep 8, 2025 | $0.1858 | $0.1858 | $0.1858 | $0.1858 | $6.76M | $747.34M |
| Sep 7, 2025 | $0.1821 | $0.1821 | $0.1821 | $0.1821 | $5.34M | $731.28M |
| Sep 6, 2025 | $0.1842 | $0.1842 | $0.1842 | $0.1842 | $10.24M | $739.13M |
| Sep 5, 2025 | $0.1825 | $0.1825 | $0.1825 | $0.1825 | $10.52M | $732.23M |
| Sep 4, 2025 | $0.1884 | $0.1884 | $0.1884 | $0.1884 | $9.86M | $756.32M |
| Sep 3, 2025 | $0.1874 | $0.1874 | $0.1874 | $0.1874 | $11.10M | $748.00M |
| Sep 2, 2025 | $0.1839 | $0.1839 | $0.1839 | $0.1839 | $16.87M | $733.87M |
| Sep 1, 2025 | $0.1895 | $0.1895 | $0.1895 | $0.1895 | $9.29M | $756.24M |
| Aug 31, 2025 | $0.1928 | $0.1928 | $0.1928 | $0.1928 | $8.63M | $768.80M |
| Aug 30, 2025 | $0.1922 | $0.1922 | $0.1922 | $0.1922 | $15.82M | $766.77M |
| Aug 29, 2025 | $0.2023 | $0.2023 | $0.2023 | $0.2023 | $14.95M | $806.57M |
| Aug 28, 2025 | $0.1949 | $0.1949 | $0.1949 | $0.1949 | $13.83M | $777.48M |
| Aug 27, 2025 | $0.1969 | $0.1969 | $0.1969 | $0.1969 | $16.46M | $784.90M |
| Aug 26, 2025 | $0.1888 | $0.1888 | $0.1888 | $0.1888 | $21.80M | $752.52M |
| Aug 25, 2025 | $0.2034 | $0.2034 | $0.2034 | $0.2034 | $24.61M | $811.08M |
| Aug 24, 2025 | $0.2074 | $0.2074 | $0.2074 | $0.2074 | $13.62M | $826.09M |
| Aug 23, 2025 | $0.2119 | $0.2119 | $0.2119 | $0.2119 | $27.97M | $843.89M |
| Aug 22, 2025 | $0.1930 | $0.1930 | $0.1930 | $0.1930 | $12.94M | $767.67M |
| Aug 21, 2025 | $0.1981 | $0.1981 | $0.1981 | $0.1981 | $13.96M | $789.24M |
| Aug 20, 2025 | $0.1917 | $0.1917 | $0.1917 | $0.1917 | $18.44M | $759.18M |
| Aug 19, 2025 | $0.2014 | $0.2014 | $0.2014 | $0.2014 | $20.00M | $798.00M |
| Aug 18, 2025 | $0.2090 | $0.2090 | $0.2090 | $0.2090 | $16.80M | $827.86M |
| Aug 17, 2025 | $0.2080 | $0.2080 | $0.2080 | $0.2080 | $20.35M | $823.46M |
| Aug 16, 2025 | $0.1988 | $0.1988 | $0.1988 | $0.1988 | $21.08M | $786.90M |
| Aug 15, 2025 | $0.2001 | $0.2001 | $0.2001 | $0.2001 | $45.52M | $792.05M |
| Aug 14, 2025 | $0.2175 | $0.2175 | $0.2175 | $0.2175 | $20.88M | $860.81M |
| Aug 13, 2025 | $0.2115 | $0.2115 | $0.2115 | $0.2115 | $18.01M | $835.95M |
| Aug 12, 2025 | $0.1980 | $0.1980 | $0.1980 | $0.1980 | $25.24M | $783.41M |
| Aug 11, 2025 | $0.2066 | $0.2066 | $0.2066 | $0.2066 | $17.88M | $815.88M |
| Aug 10, 2025 | $0.2065 | $0.2065 | $0.2065 | $0.2065 | $16.00M | $817.17M |
| Aug 9, 2025 | $0.2013 | $0.2013 | $0.2013 | $0.2013 | $21.61M | $795.85M |
| Aug 8, 2025 | $0.1990 | $0.1990 | $0.1990 | $0.1990 | $13.88M | $786.68M |
| Aug 7, 2025 | $0.1877 | $0.1877 | $0.1877 | $0.1877 | $11.45M | $741.60M |
| Aug 6, 2025 | $0.1834 | $0.1834 | $0.1834 | $0.1834 | $14.25M | $721.02M |
| Aug 5, 2025 | $0.1898 | $0.1898 | $0.1898 | $0.1898 | $11.90M | $746.75M |
| Aug 4, 2025 | $0.1842 | $0.1842 | $0.1842 | $0.1842 | $10.60M | $724.30M |
| Aug 3, 2025 | $0.1766 | $0.1766 | $0.1766 | $0.1766 | $13.83M | $694.00M |
| Aug 2, 2025 | $0.1796 | $0.1796 | $0.1796 | $0.1796 | $24.96M | $706.16M |
| Aug 1, 2025 | $0.1886 | $0.1886 | $0.1886 | $0.1886 | $16.59M | $740.82M |
| Jul 31, 2025 | $0.2000 | $0.2000 | $0.2000 | $0.2000 | $17.93M | $785.03M |
| Jul 30, 2025 | $0.2035 | $0.2035 | $0.2035 | $0.2035 | $18.50M | $797.12M |
| Jul 29, 2025 | $0.2028 | $0.2028 | $0.2028 | $0.2028 | $22.44M | $799.02M |
| Jul 28, 2025 | $0.2213 | $0.2213 | $0.2213 | $0.2213 | $26.29M | $868.44M |
| Jul 27, 2025 | $0.2111 | $0.2111 | $0.2111 | $0.2111 | $16.46M | $828.36M |
| Jul 26, 2025 | $0.2072 | $0.2072 | $0.2072 | $0.2072 | $22.90M | $812.54M |
| Jul 25, 2025 | $0.2001 | $0.2001 | $0.2001 | $0.2001 | $26.91M | $784.41M |
| Jul 24, 2025 | $0.2079 | $0.2079 | $0.2079 | $0.2079 | $35.06M | $815.69M |
| Jul 23, 2025 | $0.2324 | $0.2324 | $0.2324 | $0.2324 | $34.00M | $906.59M |
| Jul 22, 2025 | $0.2375 | $0.2375 | $0.2375 | $0.2375 | $31.23M | $926.44M |
| Jul 21, 2025 | $0.2411 | $0.2411 | $0.2411 | $0.2411 | $28.06M | $941.62M |
| Jul 20, 2025 | $0.2341 | $0.2341 | $0.2341 | $0.2341 | $18.77M | $912.79M |
| Jul 19, 2025 | $0.2286 | $0.2286 | $0.2286 | $0.2286 | $47.88M | $888.66M |
| Jul 18, 2025 | $0.2433 | $0.2433 | $0.2433 | $0.2433 | $47.71M | $948.34M |
| Jul 17, 2025 | $0.2291 | $0.2291 | $0.2291 | $0.2291 | $34.81M | $893.17M |
| Jul 16, 2025 | $0.2239 | $0.2239 | $0.2239 | $0.2239 | $35.06M | $872.26M |
| Jul 15, 2025 | $0.2204 | $0.2204 | $0.2204 | $0.2204 | $64.35M | $857.00M |
| Jul 14, 2025 | $0.2185 | $0.2185 | $0.2185 | $0.2185 | $87.25M | $851.69M |
| Jul 13, 2025 | $0.1872 | $0.1872 | $0.1872 | $0.1872 | $33.16M | $728.34M |
| Jul 12, 2025 | $0.1879 | $0.1879 | $0.1879 | $0.1879 | $37.70M | $731.44M |
| Jul 11, 2025 | $0.1817 | $0.1817 | $0.1817 | $0.1817 | $24.73M | $707.02M |
| Jul 10, 2025 | $0.1725 | $0.1725 | $0.1725 | $0.1725 | $17.90M | $671.54M |
| Jul 9, 2025 | $0.1605 | $0.1605 | $0.1605 | $0.1605 | $8.01M | $621.31M |
| Jul 8, 2025 | $0.1578 | $0.1578 | $0.1578 | $0.1578 | $10.21M | $610.61M |
| Jul 7, 2025 | $0.1593 | $0.1593 | $0.1593 | $0.1593 | $8.85M | $616.47M |
| Jul 6, 2025 | $0.1562 | $0.1562 | $0.1562 | $0.1562 | $6.79M | $604.21M |
| Jul 5, 2025 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $11.81M | $600.81M |
| Jul 4, 2025 | $0.1637 | $0.1637 | $0.1637 | $0.1637 | $10.49M | $633.00M |
| Jul 3, 2025 | $0.1638 | $0.1638 | $0.1638 | $0.1638 | $14.69M | $634.20M |
| Jul 2, 2025 | $0.1516 | $0.1516 | $0.1516 | $0.1516 | $8.67M | $586.01M |
| Jul 1, 2025 | $0.1596 | $0.1596 | $0.1596 | $0.1596 | $11.77M | $616.92M |
| Jun 30, 2025 | $0.1634 | $0.1634 | $0.1634 | $0.1634 | $6.96M | $631.69M |
| Jun 29, 2025 | $0.1588 | $0.1588 | $0.1588 | $0.1588 | $4.92M | $613.22M |
| Jun 28, 2025 | $0.1544 | $0.1544 | $0.1544 | $0.1544 | $12.18M | $596.42M |