What historical data is shown for IOTA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
IOTA (IOTA) Historical Data
IOTA
DeFi
IOTA Historical Price Information — Daily IOTA Open, High, Low, Close & Volume
$0.0383
-2.79% 1D
Recently Viewed
1H+0.00%
1D-2.79%
1W-11.34%
1M+17.48%
IOTA (IOTA) has 90 days of daily open, high, low and close on file. Over that window IOTA ranged $0.03187 to $0.04588, closed at $0.03829 and is down 15.2% across the window.
IOTA — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.04588
Window low
$0.03187
First → last
-15.18%
Latest close
$0.03829
vs live
+0.03%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
IOTA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.03874 | $0.03936 | $0.03732 | $0.03829 | -1.16% | $59,347 | $178.00M |
| Sep 15, 2026 | $0.04367 | $0.04367 | $0.03815 | $0.03874 | -11.29% | $70,659 | $180.09M |
| Sep 14, 2026 | $0.04085 | $0.04806 | $0.04065 | $0.04367 | +6.90% | $77,370 | $203.01M |
| Sep 13, 2026 | $0.04024 | $0.04206 | $0.03991 | $0.04085 | +1.52% | $64,418 | $189.90M |
| Sep 12, 2026 | $0.03987 | $0.04067 | $0.03979 | $0.04024 | +0.93% | $63,503 | $187.06M |
| Sep 11, 2026 | $0.03938 | $0.0416 | $0.03868 | $0.03987 | +1.24% | $70,919 | $185.34M |
| Sep 10, 2026 | $0.04277 | $0.04277 | $0.03907 | $0.03938 | -7.93% | $58,341 | $183.06M |
| Sep 9, 2026 | $0.04229 | $0.04377 | $0.04175 | $0.04277 | +1.14% | $70,023 | $198.82M |
| Sep 8, 2026 | $0.04246 | $0.04352 | $0.04125 | $0.04229 | -0.40% | $70,363 | $196.59M |
| Sep 7, 2026 | $0.04229 | $0.0428 | $0.04121 | $0.04246 | +0.40% | $61,738 | $197.38M |
| Sep 6, 2026 | $0.04038 | $0.0430 | $0.04036 | $0.04229 | +4.73% | $84,955 | $196.59M |
| Sep 5, 2026 | $0.03906 | $0.0407 | $0.03887 | $0.04038 | +3.38% | $82,457 | $187.71M |
| Sep 4, 2026 | $0.04085 | $0.04137 | $0.03842 | $0.03906 | -4.38% | $62,953 | $181.58M |
| Sep 3, 2026 | $0.03927 | $0.04152 | $0.03905 | $0.04085 | +4.02% | $87,198 | $189.90M |
| Sep 2, 2026 | $0.03947 | $0.04083 | $0.03805 | $0.03927 | -0.51% | $68,105 | $182.55M |
| Sep 1, 2026 | $0.03988 | $0.04075 | $0.03924 | $0.03947 | -1.03% | $62,394 | $183.48M |
| Aug 31, 2026 | $0.03933 | $0.04056 | $0.0390 | $0.03988 | +1.40% | $66,039 | $185.39M |
| Aug 30, 2026 | $0.03956 | $0.04182 | $0.03908 | $0.03933 | -0.58% | $77,247 | $182.83M |
| Aug 29, 2026 | $0.03977 | $0.04016 | $0.03779 | $0.03956 | -0.53% | $92,579 | $183.90M |
| Aug 28, 2026 | $0.04223 | $0.04298 | $0.03836 | $0.03977 | -5.83% | $76,943 | $184.88M |
| Aug 27, 2026 | $0.04286 | $0.04397 | $0.04171 | $0.04223 | -1.47% | $65,818 | $196.31M |
| Aug 26, 2026 | $0.04293 | $0.04408 | $0.04072 | $0.04286 | -0.16% | $76,719 | $199.24M |
| Aug 25, 2026 | $0.04508 | $0.04697 | $0.04264 | $0.04293 | -4.77% | $68,733 | $199.57M |
| Aug 24, 2026 | $0.04588 | $0.04597 | $0.04388 | $0.04508 | -1.74% | $62,020 | $209.56M |
| Aug 23, 2026 | $0.04478 | $0.04713 | $0.04292 | $0.04588 | +2.46% | $112,568 | $213.28M |
| Aug 22, 2026 | $0.04407 | $0.0490 | $0.04209 | $0.04478 | +1.61% | $117,600 | $208.17M |
| Aug 21, 2026 | $0.03788 | $0.04469 | $0.03784 | $0.04407 | +16.34% | $69,188 | $204.87M |
| Aug 20, 2026 | $0.0353 | $0.03821 | $0.03508 | $0.03788 | +7.31% | $68,381 | $176.09M |
| Aug 19, 2026 | $0.03282 | $0.03575 | $0.03262 | $0.0353 | +7.56% | $59,792 | $164.10M |
| Aug 18, 2026 | $0.03265 | $0.03298 | $0.03174 | $0.03282 | +0.52% | $61,161 | $152.57M |
| Aug 17, 2026 | $0.03187 | $0.03291 | $0.03173 | $0.03265 | +2.45% | $86,633 | $151.78M |
| Aug 16, 2026 | $0.03257 | $0.03265 | $0.03164 | $0.03187 | -2.15% | $75,403 | $148.15M |
| Aug 15, 2026 | $0.03314 | $0.03318 | $0.03253 | $0.03257 | -1.72% | $57,182 | $151.41M |
| Aug 14, 2026 | $0.03385 | $0.03388 | $0.03261 | $0.03314 | -2.10% | $62,270 | $154.06M |
| Aug 13, 2026 | $0.03395 | $0.03477 | $0.03352 | $0.03385 | -0.29% | $57,536 | $157.36M |
| Aug 12, 2026 | $0.03376 | $0.03527 | $0.03363 | $0.03395 | +0.56% | $62,673 | $157.82M |
| Aug 11, 2026 | $0.03384 | $0.03436 | $0.03343 | $0.03376 | -0.24% | $66,512 | $156.94M |
| Aug 10, 2026 | $0.03519 | $0.03551 | $0.03376 | $0.03384 | -3.84% | $70,833 | $157.31M |
| Aug 9, 2026 | $0.03538 | $0.03627 | $0.03499 | $0.03519 | -0.54% | $62,659 | $163.59M |
| Aug 8, 2026 | $0.03386 | $0.0368 | $0.0334 | $0.03538 | +4.49% | $77,197 | $164.47M |
| Aug 7, 2026 | $0.03405 | $0.0343 | $0.03348 | $0.03386 | -0.56% | $64,212 | $157.40M |
| Aug 6, 2026 | $0.03387 | $0.03461 | $0.03374 | $0.03405 | +0.53% | $62,899 | $158.29M |
| Aug 5, 2026 | $0.0332 | $0.03408 | $0.03311 | $0.03387 | +2.02% | $60,369 | $157.45M |
| Aug 4, 2026 | $0.03348 | $0.03371 | $0.0330 | $0.0332 | -0.84% | $57,801 | $154.34M |
| Aug 3, 2026 | $0.03396 | $0.03449 | $0.03284 | $0.03348 | -1.41% | $66,806 | $155.64M |
| Aug 2, 2026 | $0.03234 | $0.03396 | $0.03232 | $0.03396 | +5.01% | $59,585 | $157.87M |
| Aug 1, 2026 | $0.03195 | $0.03336 | $0.03185 | $0.03234 | +1.22% | $59,795 | $150.34M |
| Jul 31, 2026 | $0.03245 | $0.0327 | $0.03112 | $0.03195 | -1.54% | $65,396 | $148.52M |
| Jul 30, 2026 | $0.03206 | $0.03311 | $0.03206 | $0.03245 | +1.22% | $64,527 | $150.85M |
| Jul 29, 2026 | $0.03268 | $0.03286 | $0.03145 | $0.03206 | -1.90% | $56,632 | $149.04M |
| Jul 28, 2026 | $0.03226 | $0.03286 | $0.03125 | $0.03268 | +1.30% | $61,495 | $151.92M |
| Jul 27, 2026 | $0.03506 | $0.03508 | $0.03192 | $0.03226 | -7.99% | $62,145 | $149.97M |
| Jul 26, 2026 | $0.03461 | $0.03524 | $0.03452 | $0.03506 | +1.30% | $59,505 | $162.98M |
| Jul 25, 2026 | $0.03457 | $0.03483 | $0.03401 | $0.03461 | +0.12% | $55,978 | $160.89M |
| Jul 24, 2026 | $0.03507 | $0.03523 | $0.03413 | $0.03457 | -1.43% | $56,255 | $160.70M |
| Jul 23, 2026 | $0.0363 | $0.03642 | $0.03495 | $0.03507 | -3.39% | $54,729 | $163.03M |
| Jul 22, 2026 | $0.03688 | $0.03701 | $0.03604 | $0.0363 | -1.57% | $64,801 | $168.75M |
| Jul 21, 2026 | $0.03632 | $0.03808 | $0.03608 | $0.03688 | +1.54% | $55,675 | $171.44M |
| Jul 20, 2026 | $0.03586 | $0.03636 | $0.03537 | $0.03632 | +1.28% | $56,079 | $168.84M |
| Jul 19, 2026 | $0.03609 | $0.03661 | $0.03548 | $0.03586 | -0.64% | $56,970 | $166.70M |
| Jul 18, 2026 | $0.03587 | $0.03654 | $0.03549 | $0.03609 | +0.61% | $50,585 | $167.77M |
| Jul 17, 2026 | $0.03541 | $0.03676 | $0.03481 | $0.03587 | +1.30% | $61,056 | $166.75M |
| Jul 16, 2026 | $0.03726 | $0.03735 | $0.03529 | $0.03541 | -4.97% | $58,039 | $164.61M |
| Jul 15, 2026 | $0.03698 | $0.03828 | $0.03615 | $0.03726 | +0.76% | $82,282 | $173.21M |
| Jul 14, 2026 | $0.03668 | $0.03718 | $0.0360 | $0.03698 | +0.82% | $60,734 | $171.91M |
| Jul 13, 2026 | $0.03858 | $0.03894 | $0.03626 | $0.03668 | -4.92% | $64,511 | $170.51M |
| Jul 12, 2026 | $0.03949 | $0.03969 | $0.0380 | $0.03858 | -2.30% | $67,643 | $179.34M |
| Jul 11, 2026 | $0.03917 | $0.04366 | $0.0388 | $0.03949 | +0.82% | $95,939 | $183.58M |
| Jul 10, 2026 | $0.0368 | $0.04348 | $0.03669 | $0.03917 | +6.44% | $104,012 | $182.09M |
| Jul 9, 2026 | $0.03651 | $0.03723 | $0.03615 | $0.0368 | +0.79% | $53,433 | $171.07M |
| Jul 8, 2026 | $0.0364 | $0.03754 | $0.03583 | $0.03651 | +0.30% | $61,304 | $169.72M |
| Jul 7, 2026 | $0.03781 | $0.03793 | $0.03571 | $0.0364 | -3.73% | $62,213 | $169.21M |
| Jul 6, 2026 | $0.03823 | $0.03875 | $0.03616 | $0.03781 | -1.10% | $62,478 | $175.77M |
| Jul 5, 2026 | $0.03933 | $0.04011 | $0.03742 | $0.03823 | -2.80% | $58,431 | $177.72M |
| Jul 4, 2026 | $0.03952 | $0.04044 | $0.03809 | $0.03933 | -0.48% | $63,308 | $182.83M |
| Jul 3, 2026 | $0.03915 | $0.04022 | $0.03849 | $0.03952 | +0.95% | $75,365 | $183.71M |
| Jul 2, 2026 | $0.03753 | $0.04065 | $0.03718 | $0.03915 | +4.32% | $62,610 | $181.99M |
| Jul 1, 2026 | $0.03521 | $0.03888 | $0.03422 | $0.03753 | +6.59% | $71,333 | $174.46M |
| Jun 30, 2026 | $0.0351 | $0.03579 | $0.03432 | $0.03521 | +0.31% | $67,485 | $163.68M |
| Jun 29, 2026 | $0.03542 | $0.03627 | $0.03482 | $0.0351 | -0.90% | $62,657 | $163.17M |
| Jun 28, 2026 | $0.0374 | $0.03775 | $0.03495 | $0.03542 | -5.29% | $63,114 | $164.66M |
| Jun 27, 2026 | $0.03846 | $0.03973 | $0.0373 | $0.0374 | -2.76% | $56,907 | $173.86M |
| Jun 26, 2026 | $0.03789 | $0.03916 | $0.03634 | $0.03846 | +1.50% | $60,424 | $178.79M |
| Jun 25, 2026 | $0.04027 | $0.04052 | $0.03714 | $0.03789 | -5.91% | $86,993 | $176.14M |
| Jun 24, 2026 | $0.04184 | $0.04264 | $0.03924 | $0.04027 | -3.75% | $69,599 | $187.20M |
| Jun 23, 2026 | $0.04325 | $0.04353 | $0.04088 | $0.04184 | -3.26% | $68,473 | $194.50M |
| Jun 22, 2026 | $0.04386 | $0.04553 | $0.04309 | $0.04325 | -1.39% | $65,014 | $201.05M |
| Jun 21, 2026 | $0.04501 | $0.0456 | $0.04375 | $0.04386 | -2.55% | $55,221 | $203.89M |
| Jun 20, 2026 | $0.04514 | $0.04564 | $0.04428 | $0.04501 | -0.29% | $59,393 | $209.24M |
| Jun 19, 2026 | $0.04586 | $0.04641 | $0.04481 | $0.04514 | — | $68,112 | $209.84M |
IOTA Historical Data FAQ
Window highs, lows, best/worst days and volume for IOTAWhat is the all-time high for IOTA?
IOTA's record price is about $5.25. It currently trades at $0.0383, roughly 99.3% below that peak. The all-time low on record is $0.03112513. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the IOTA market cap?
IOTA has a market capitalisation of about $178.65M, on roughly $6.61M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did IOTA change over this window?
Across 90 daily candles, close-to-close moved down 15.18%.
What were IOTA's high and low in this window?
In this sample, the highest trade print is about $0.0490 (Aug 22, 2026) and the lowest about $0.03112 (Jul 31, 2026).
What were IOTA's best and worst days in this window?
Best close-to-close day was about +16.34% (Aug 21, 2026); worst was -11.29% (Sep 15, 2026).