IOTA
IOTA
Rank #151
$0.1492
Updated 6 days ago
Market Cap
$619.61M
24h Volume
$17.10M
Avg Volume (30d)
$38.74M
24h High/Low
$0.1517
$0.1445
$0.1445
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 |
|---|---|---|---|---|---|---|
| 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 |