IOTA IOTA
$0.0551+0.00 (+6.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.06 | +3.08% | $0.05 | $0.06 | $0.05 | 15.55M |
| 2026-09-30 | $0.05 | +2.59% | $0.05 | $0.05 | $0.05 | 11.83M |
| 2026-09-29 | $0.05 | -6.37% | $0.06 | $0.06 | $0.05 | 24.21M |
| 2026-09-28 | $0.06 | +9.15% | $0.05 | $0.06 | $0.05 | 66.38M |
| 2026-09-27 | $0.05 | -0.12% | $0.05 | $0.05 | $0.05 | 7.66M |
| 2026-09-26 | $0.05 | +0.78% | $0.05 | $0.05 | $0.05 | 9.38M |
| 2026-09-25 | $0.05 | +5.83% | $0.05 | $0.05 | $0.05 | 9.35M |
| 2026-09-24 | $0.05 | +3.64% | $0.05 | $0.05 | $0.05 | 7.24M |
| 2026-09-23 | $0.05 | -5.50% | $0.05 | $0.05 | $0.05 | 9.28M |
| 2026-09-22 | $0.05 | +1.05% | $0.05 | $0.05 | $0.05 | 7.04M |
| 2026-09-21 | $0.05 | +3.11% | $0.05 | $0.05 | $0.05 | 9.52M |
| 2026-09-20 | $0.05 | -1.62% | $0.05 | $0.05 | $0.05 | 11.88M |
| 2026-09-19 | $0.05 | +7.01% | $0.04 | $0.05 | $0.04 | 9.76M |
| 2026-09-18 | $0.04 | +9.15% | $0.04 | $0.04 | $0.04 | 6.26M |
| 2026-09-17 | $0.04 | +4.61% | $0.04 | $0.04 | $0.04 | 4.99M |
| 2026-09-16 | $0.04 | +1.13% | $0.04 | $0.04 | $0.04 | 5.82M |
| 2026-09-15 | $0.04 | -11.26% | $0.04 | $0.04 | $0.04 | 11.46M |
| 2026-09-14 | $0.04 | +7.02% | $0.04 | $0.05 | $0.04 | 38.76M |
| 2026-09-13 | $0.04 | +1.60% | $0.04 | $0.04 | $0.04 | 6.98M |
| 2026-09-12 | $0.04 | +0.75% | $0.04 | $0.04 | $0.04 | 2.86M |
| 2026-09-11 | $0.04 | +1.23% | $0.04 | $0.04 | $0.04 | 5.59M |
| 2026-09-10 | $0.04 | -7.72% | $0.04 | $0.04 | $0.04 | 6.40M |
| 2026-09-09 | $0.04 | +0.83% | $0.04 | $0.04 | $0.04 | 7.43M |
| 2026-09-08 | $0.04 | -0.45% | $0.04 | $0.04 | $0.04 | 5.86M |
| 2026-09-07 | $0.04 | +0.48% | $0.04 | $0.04 | $0.04 | 5.84M |
| 2026-09-06 | $0.04 | +4.91% | $0.04 | $0.04 | $0.04 | 8.35M |
| 2026-09-05 | $0.04 | +3.13% | $0.04 | $0.04 | $0.04 | 4.19M |
| 2026-09-04 | $0.04 | -4.28% | $0.04 | $0.04 | $0.04 | 6.96M |
| 2026-09-03 | $0.04 | +3.99% | $0.04 | $0.04 | $0.04 | 7.14M |
| 2026-09-02 | $0.04 | -0.89% | $0.04 | $0.04 | $0.04 | 5.55M |
| 2026-09-01 | $0.04 | -0.93% | $0.04 | $0.04 | $0.04 | 5.36M |
| 2026-08-31 | $0.04 | +1.75% | $0.04 | $0.04 | $0.04 | 4.55M |
| 2026-08-30 | $0.04 | -0.97% | $0.04 | $0.04 | $0.04 | 6.89M |
| 2026-08-29 | $0.04 | -0.28% | $0.04 | $0.04 | $0.04 | 4.78M |
| 2026-08-28 | $0.04 | -5.67% | $0.04 | $0.04 | $0.04 | 7.43M |
| 2026-08-27 | $0.04 | -1.76% | $0.04 | $0.04 | $0.04 | 6.12M |
| 2026-08-26 | $0.04 | +0.01% | $0.04 | $0.04 | $0.04 | 5.72M |
| 2026-08-25 | $0.04 | -4.44% | $0.04 | $0.05 | $0.04 | 7.19M |
| 2026-08-24 | $0.04 | -2.12% | $0.05 | $0.05 | $0.04 | 6.20M |
| 2026-08-23 | $0.05 | +2.16% | $0.04 | $0.05 | $0.04 | 6.02M |
| 2026-08-22 | $0.04 | +1.98% | $0.04 | $0.05 | $0.04 | 14.84M |
| 2026-08-21 | $0.04 | +16.20% | $0.04 | $0.04 | $0.04 | 11.69M |
| 2026-08-20 | $0.04 | +7.30% | $0.04 | $0.04 | $0.04 | 7.82M |
| 2026-08-19 | $0.04 | +7.60% | $0.03 | $0.04 | $0.03 | 8.26M |
| 2026-08-18 | $0.03 | +0.73% | $0.03 | $0.03 | $0.03 | 6.11M |
| 2026-08-17 | $0.03 | +2.44% | $0.03 | $0.03 | $0.03 | 4.96M |
| 2026-08-16 | $0.03 | -2.20% | $0.03 | $0.03 | $0.03 | 5.30M |
| 2026-08-15 | $0.03 | -1.62% | $0.03 | $0.03 | $0.03 | 5.00M |
| 2026-08-14 | $0.03 | -2.29% | $0.03 | $0.03 | $0.03 | 5.35M |
| 2026-08-13 | $0.03 | -0.23% | $0.03 | $0.03 | $0.03 | 5.96M |
| 2026-08-12 | $0.03 | +0.65% | $0.03 | $0.04 | $0.03 | 7.01M |
| 2026-08-11 | $0.03 | -0.32% | $0.03 | $0.03 | $0.03 | 5.91M |
| 2026-08-10 | $0.03 | -3.45% | $0.04 | $0.04 | $0.03 | 6.09M |
| 2026-08-09 | $0.04 | -0.64% | $0.04 | $0.04 | $0.04 | 6.96M |
| 2026-08-08 | $0.04 | +4.29% | $0.03 | $0.04 | $0.03 | 10.42M |
| 2026-08-07 | $0.03 | -0.65% | $0.03 | $0.03 | $0.03 | 4.69M |
| 2026-08-06 | $0.03 | +0.74% | $0.03 | $0.03 | $0.03 | 3.49M |
| 2026-08-05 | $0.03 | +1.87% | $0.03 | $0.03 | $0.03 | 3.67M |
| 2026-08-04 | $0.03 | -0.79% | $0.03 | $0.03 | $0.03 | 3.45M |
| 2026-08-03 | $0.03 | -1.02% | $0.03 | $0.03 | $0.03 | 4.88M |
| 2026-08-02 | $0.03 | +4.65% | $0.03 | $0.03 | $0.03 | 2.95M |
| 2026-08-01 | $0.03 | +1.03% | $0.03 | $0.03 | $0.03 | 3.47M |
| 2026-07-31 | $0.03 | -1.61% | $0.03 | $0.03 | $0.03 | 4.87M |
| 2026-07-30 | $0.03 | +1.44% | $0.03 | $0.03 | $0.03 | 4.15M |
| 2026-07-29 | $0.03 | -1.91% | $0.03 | $0.03 | $0.03 | 5.61M |
| 2026-07-28 | $0.03 | +1.39% | $0.03 | $0.03 | $0.03 | 6.20M |
| 2026-07-27 | $0.03 | -8.16% | $0.04 | $0.04 | $0.03 | 5.26M |
| 2026-07-26 | $0.04 | +1.30% | $0.03 | $0.04 | $0.03 | 3.07M |
| 2026-07-25 | $0.03 | +0.08% | $0.03 | $0.03 | $0.03 | 2.66M |
| 2026-07-24 | $0.03 | -1.36% | $0.04 | $0.04 | $0.03 | 4.19M |
| 2026-07-23 | $0.04 | -3.42% | $0.04 | $0.04 | $0.03 | 4.25M |
| 2026-07-22 | $0.04 | -1.56% | $0.04 | $0.04 | $0.04 | 4.50M |
| 2026-07-21 | $0.04 | +1.53% | $0.04 | $0.04 | $0.04 | 5.70M |
| 2026-07-20 | $0.04 | +1.29% | $0.04 | $0.04 | $0.04 | 4.04M |
| 2026-07-19 | $0.04 | -0.67% | $0.04 | $0.04 | $0.04 | 3.30M |
| 2026-07-18 | $0.04 | +0.59% | $0.04 | $0.04 | $0.04 | 3.50M |
| 2026-07-17 | $0.04 | +1.23% | $0.04 | $0.04 | $0.03 | 6.03M |
| 2026-07-16 | $0.04 | -4.88% | $0.04 | $0.04 | $0.04 | 5.79M |
| 2026-07-15 | $0.04 | +1.03% | $0.04 | $0.04 | $0.04 | 7.06M |
| 2026-07-14 | $0.04 | +0.44% | $0.04 | $0.04 | $0.04 | 5.73M |
| 2026-07-13 | $0.04 | -4.72% | $0.04 | $0.04 | $0.04 | 6.65M |
| 2026-07-12 | $0.04 | -2.55% | $0.04 | $0.04 | $0.04 | 9.08M |
| 2026-07-11 | $0.04 | +1.01% | $0.04 | $0.04 | $0.04 | 27.71M |
| 2026-07-10 | $0.04 | +6.23% | $0.04 | $0.04 | $0.04 | 39.32M |
| 2026-07-09 | $0.04 | +0.95% | $0.04 | $0.04 | $0.04 | 5.59M |
| 2026-07-08 | $0.04 | +0.22% | $0.04 | $0.04 | $0.04 | 9.45M |
| 2026-07-07 | $0.04 | -3.75% | $0.04 | $0.04 | $0.04 | 7.11M |
| 2026-07-06 | $0.04 | -1.08% | $0.04 | $0.04 | $0.04 | 6.78M |
| 2026-07-05 | $0.04 | -2.83% | $0.04 | $0.04 | $0.04 | 6.61M |
| 2026-07-04 | $0.04 | -0.46% | $0.04 | $0.04 | $0.04 | 5.99M |