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
$0.0396
+2.33% 1D
Recently Viewed
1H+0.76%
1D+2.33%
1W-6.60%
1M-32.99%
IOTA (IOTA) has 90 days of daily open, high, low and close on file. Over that window IOTA ranged $0.03187 to $0.05915, closed at $0.03967 and is up 17.2% across the window.
IOTA — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05915
Window low
$0.03187
First → last
+17.16%
Latest close
$0.03967
vs live
-0.18%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.04019 | $0.04028 | $0.03836 | $0.03967 | -1.29% | $13,853 | $187.34M |
| Nov 3, 2026 | $0.03918 | $0.04038 | $0.03837 | $0.04019 | +2.58% | $90,028 | $189.80M |
| Nov 2, 2026 | $0.03929 | $0.0404 | $0.03867 | $0.03918 | -0.28% | $61,128 | $185.03M |
| Nov 1, 2026 | $0.03964 | $0.0401 | $0.03884 | $0.03929 | -0.88% | $59,574 | $185.55M |
| Oct 31, 2026 | $0.03991 | $0.04085 | $0.03934 | $0.03964 | -0.68% | $58,876 | $187.20M |
| Oct 30, 2026 | $0.03809 | $0.03998 | $0.03634 | $0.03991 | +4.78% | $82,275 | $188.48M |
| Oct 29, 2026 | $0.04153 | $0.04169 | $0.0376 | $0.03809 | -8.28% | $98,276 | $179.88M |
| Oct 28, 2026 | $0.04255 | $0.04301 | $0.0410 | $0.04153 | -2.40% | $78,868 | $196.13M |
| Oct 27, 2026 | $0.0428 | $0.04303 | $0.04147 | $0.04255 | -0.58% | $79,004 | $200.94M |
| Oct 26, 2026 | $0.04289 | $0.04324 | $0.04183 | $0.0428 | -0.21% | $86,057 | $202.13M |
| Oct 25, 2026 | $0.04383 | $0.04426 | $0.04239 | $0.04289 | -2.14% | $60,535 | $202.55M |
| Oct 24, 2026 | $0.04435 | $0.04519 | $0.0422 | $0.04383 | -1.17% | $68,689 | $206.99M |
| Oct 23, 2026 | $0.04419 | $0.04557 | $0.04329 | $0.04435 | +0.36% | $72,880 | $209.45M |
| Oct 22, 2026 | $0.04754 | $0.04777 | $0.04382 | $0.04419 | -7.05% | $79,476 | $208.69M |
| Oct 21, 2026 | $0.04666 | $0.04869 | $0.04591 | $0.04754 | +1.89% | $67,045 | $224.51M |
| Oct 20, 2026 | $0.04518 | $0.04807 | $0.04452 | $0.04666 | +3.28% | $72,922 | $220.35M |
| Oct 19, 2026 | $0.04499 | $0.04547 | $0.04404 | $0.04518 | +0.42% | $90,628 | $213.37M |
| Oct 18, 2026 | $0.04652 | $0.04676 | $0.04267 | $0.04499 | -3.29% | $68,010 | $212.47M |
| Oct 17, 2026 | $0.04786 | $0.04799 | $0.04534 | $0.04652 | -2.80% | $64,688 | $219.69M |
| Oct 16, 2026 | $0.04829 | $0.0504 | $0.04692 | $0.04786 | -0.89% | $142,745 | $226.02M |
| Oct 15, 2026 | $0.04752 | $0.04897 | $0.04408 | $0.04829 | +1.62% | $85,035 | $228.05M |
| Oct 14, 2026 | $0.04935 | $0.05004 | $0.04684 | $0.04752 | -3.71% | $68,010 | $224.42M |
| Oct 13, 2026 | $0.04868 | $0.0508 | $0.04675 | $0.04935 | +1.38% | $77,575 | $233.06M |
| Oct 12, 2026 | $0.05292 | $0.05326 | $0.04841 | $0.04868 | -8.01% | $69,154 | $229.89M |
| Oct 11, 2026 | $0.05112 | $0.05431 | $0.05011 | $0.05292 | +3.52% | $104,733 | $249.92M |
| Oct 10, 2026 | $0.05135 | $0.05302 | $0.05099 | $0.05112 | -0.45% | $84,493 | $241.42M |
| Oct 9, 2026 | $0.04961 | $0.05136 | $0.04926 | $0.05135 | +3.51% | $135,722 | $242.50M |
| Oct 8, 2026 | $0.05378 | $0.0552 | $0.04818 | $0.04961 | -7.75% | $132,569 | $234.29M |
| Oct 7, 2026 | $0.05755 | $0.05791 | $0.05228 | $0.05378 | -6.55% | $104,376 | $253.98M |
| Oct 6, 2026 | $0.05816 | $0.06028 | $0.05707 | $0.05755 | -1.05% | $97,086 | $271.78M |
| Oct 5, 2026 | $0.05915 | $0.06047 | $0.05795 | $0.05816 | -1.67% | $158,682 | $274.66M |
| Oct 4, 2026 | $0.05433 | $0.06337 | $0.05433 | $0.05915 | +8.87% | $145,442 | $279.34M |
| Oct 3, 2026 | $0.05358 | $0.05462 | $0.05236 | $0.05433 | +1.40% | $81,723 | $256.58M |
| Oct 2, 2026 | $0.05493 | $0.05644 | $0.05194 | $0.05358 | -2.46% | $72,170 | $253.03M |
| Oct 1, 2026 | $0.05374 | $0.05665 | $0.05306 | $0.05493 | +2.21% | $139,579 | $259.41M |
| Sep 30, 2026 | $0.05227 | $0.05417 | $0.05107 | $0.05374 | +2.81% | $98,594 | $253.79M |
| Sep 29, 2026 | $0.05582 | $0.05642 | $0.05221 | $0.05227 | -6.36% | $216,079 | $246.85M |
| Sep 28, 2026 | $0.05116 | $0.05795 | $0.04911 | $0.05582 | +9.11% | $345,526 | $263.61M |
| Sep 27, 2026 | $0.05126 | $0.05136 | $0.04928 | $0.05116 | -0.20% | $115,847 | $241.61M |
| Sep 26, 2026 | $0.05094 | $0.05262 | $0.04965 | $0.05126 | +0.63% | $185,693 | $242.08M |
| Sep 25, 2026 | $0.04807 | $0.05106 | $0.04751 | $0.05094 | +5.97% | $117,105 | $240.57M |
| Sep 24, 2026 | $0.04632 | $0.04898 | $0.0451 | $0.04807 | +3.78% | $142,005 | $227.01M |
| Sep 23, 2026 | $0.04908 | $0.05067 | $0.04564 | $0.04632 | -5.62% | $119,263 | $218.75M |
| Sep 22, 2026 | $0.04858 | $0.04937 | $0.0465 | $0.04908 | +1.03% | $97,611 | $231.78M |
| Sep 21, 2026 | $0.04715 | $0.04914 | $0.04658 | $0.04858 | +3.03% | $94,936 | $229.42M |
| Sep 20, 2026 | $0.04777 | $0.04967 | $0.04547 | $0.04715 | -1.30% | $111,055 | $222.67M |
| Sep 19, 2026 | $0.0447 | $0.04816 | $0.04456 | $0.04777 | +6.87% | $76,834 | $225.60M |
| Sep 18, 2026 | $0.04096 | $0.04471 | $0.04085 | $0.0447 | +9.13% | $65,709 | $211.10M |
| Sep 17, 2026 | $0.03919 | $0.04104 | $0.03885 | $0.04096 | +4.52% | $73,974 | $193.44M |
| Sep 16, 2026 | $0.03874 | $0.03936 | $0.03732 | $0.03919 | +1.16% | $73,938 | $185.08M |
| Sep 15, 2026 | $0.04367 | $0.04367 | $0.03815 | $0.03874 | -11.29% | $70,659 | $182.95M |
| Sep 14, 2026 | $0.04085 | $0.04806 | $0.04065 | $0.04367 | +6.90% | $77,370 | $206.23M |
| Sep 13, 2026 | $0.04024 | $0.04206 | $0.03991 | $0.04085 | +1.52% | $64,418 | $192.92M |
| Sep 12, 2026 | $0.03987 | $0.04067 | $0.03979 | $0.04024 | +0.93% | $63,503 | $190.04M |
| Sep 11, 2026 | $0.03938 | $0.0416 | $0.03868 | $0.03987 | +1.24% | $70,919 | $188.29M |
| Sep 10, 2026 | $0.04277 | $0.04277 | $0.03907 | $0.03938 | -7.93% | $58,341 | $185.97M |
| Sep 9, 2026 | $0.04229 | $0.04377 | $0.04175 | $0.04277 | +1.14% | $70,023 | $201.98M |
| Sep 8, 2026 | $0.04246 | $0.04352 | $0.04125 | $0.04229 | -0.40% | $70,363 | $199.72M |
| Sep 7, 2026 | $0.04229 | $0.0428 | $0.04121 | $0.04246 | +0.40% | $61,738 | $200.52M |
| Sep 6, 2026 | $0.04038 | $0.0430 | $0.04036 | $0.04229 | +4.73% | $84,955 | $199.72M |
| Sep 5, 2026 | $0.03906 | $0.0407 | $0.03887 | $0.04038 | +3.38% | $82,457 | $190.70M |
| Sep 4, 2026 | $0.04085 | $0.04137 | $0.03842 | $0.03906 | -4.38% | $62,953 | $184.46M |
| Sep 3, 2026 | $0.03927 | $0.04152 | $0.03905 | $0.04085 | +4.02% | $87,198 | $192.92M |
| Sep 2, 2026 | $0.03947 | $0.04083 | $0.03805 | $0.03927 | -0.51% | $68,105 | $185.45M |
| Sep 1, 2026 | $0.03988 | $0.04075 | $0.03924 | $0.03947 | -1.03% | $62,394 | $186.40M |
| Aug 31, 2026 | $0.03933 | $0.04056 | $0.0390 | $0.03988 | +1.40% | $66,039 | $188.34M |
| Aug 30, 2026 | $0.03956 | $0.04182 | $0.03908 | $0.03933 | -0.58% | $77,247 | $185.74M |
| Aug 29, 2026 | $0.03977 | $0.04016 | $0.03779 | $0.03956 | -0.53% | $92,579 | $186.82M |
| Aug 28, 2026 | $0.04223 | $0.04298 | $0.03836 | $0.03977 | -5.83% | $76,943 | $187.82M |
| Aug 27, 2026 | $0.04286 | $0.04397 | $0.04171 | $0.04223 | -1.47% | $65,818 | $199.43M |
| Aug 26, 2026 | $0.04293 | $0.04408 | $0.04072 | $0.04286 | -0.16% | $76,719 | $202.41M |
| Aug 25, 2026 | $0.04508 | $0.04697 | $0.04264 | $0.04293 | -4.77% | $68,733 | $202.74M |
| Aug 24, 2026 | $0.04588 | $0.04597 | $0.04388 | $0.04508 | -1.74% | $62,020 | $212.89M |
| Aug 23, 2026 | $0.04478 | $0.04713 | $0.04292 | $0.04588 | +2.46% | $112,568 | $216.67M |
| Aug 22, 2026 | $0.04407 | $0.0490 | $0.04209 | $0.04478 | +1.61% | $117,600 | $211.48M |
| Aug 21, 2026 | $0.03788 | $0.04469 | $0.03784 | $0.04407 | +16.34% | $69,188 | $208.12M |
| Aug 20, 2026 | $0.0353 | $0.03821 | $0.03508 | $0.03788 | +7.31% | $68,381 | $178.89M |
| Aug 19, 2026 | $0.03282 | $0.03575 | $0.03262 | $0.0353 | +7.56% | $59,792 | $166.71M |
| Aug 18, 2026 | $0.03265 | $0.03298 | $0.03174 | $0.03282 | +0.52% | $61,161 | $154.99M |
| Aug 17, 2026 | $0.03187 | $0.03291 | $0.03173 | $0.03265 | +2.45% | $86,633 | $154.19M |
| Aug 16, 2026 | $0.03257 | $0.03265 | $0.03164 | $0.03187 | -2.15% | $75,403 | $150.51M |
| Aug 15, 2026 | $0.03314 | $0.03318 | $0.03253 | $0.03257 | -1.72% | $57,182 | $153.81M |
| Aug 14, 2026 | $0.03385 | $0.03388 | $0.03261 | $0.03314 | -2.10% | $62,270 | $156.51M |
| Aug 13, 2026 | $0.03395 | $0.03477 | $0.03352 | $0.03385 | -0.29% | $57,536 | $159.86M |
| Aug 12, 2026 | $0.03376 | $0.03527 | $0.03363 | $0.03395 | +0.56% | $62,673 | $160.33M |
| Aug 11, 2026 | $0.03384 | $0.03436 | $0.03343 | $0.03376 | -0.24% | $66,512 | $159.43M |
| Aug 10, 2026 | $0.03519 | $0.03551 | $0.03376 | $0.03384 | -3.84% | $70,833 | $159.81M |
| Aug 9, 2026 | $0.03538 | $0.03627 | $0.03499 | $0.03519 | -0.54% | $62,659 | $166.19M |
| Aug 8, 2026 | $0.03386 | $0.0368 | $0.0334 | $0.03538 | +4.49% | $77,197 | $167.08M |
| Aug 7, 2026 | $0.03405 | $0.0343 | $0.03348 | $0.03386 | — | $64,212 | $159.91M |
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 $0.0396, roughly 99.2% 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 $186.53M, on roughly $3.88M 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 up 17.16%.
What were IOTA's high and low in this window?
In this sample, the highest trade print is about $0.06337 (Oct 4, 2026) and the lowest about $0.03164 (Aug 16, 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).