IOTA प्राइस हिस्ट्री
$0.0572
-1.80% 24घं
31 मई 2018 से IOTA (IOTA) की ऐतिहासिक कीमतें: साल और महीने के अनुसार OHLC डेटा, पिछले 30 दिन और पूरे इतिहास का लॉगरिदमिक चार्ट। मौजूदा कीमत $0.0572 है।
ऑल-टाइम हाई
$2.68
16 अप्रैल 2021
ऑल-टाइम लो
$0.031
31 जुल॰ 2026
पहले रिकॉर्ड से रिटर्न
-96.74%
31 मई 2018
सबसे अच्छा महीना
+175.73%
फ़रवरी 2021
सबसे खराब महीना
-48.18%
मई 2021
लोड हो रहा है…
IOTA की सालाना प्राइस हिस्ट्री
| तारीख | ओपन | हाई | लो | क्लोज़ | बदलाव % |
|---|---|---|---|---|---|
| 2026 | $0.0809 | $0.1369 | $0.031 | $0.0572 | -29.30% |
| 2025 | $0.281 | $0.4251 | $0.0764 | $0.0809 | -71.20% |
| 2024 | $0.3104 | $0.6328 | $0.1008 | $0.2809 | -9.45% |
| 2023 | $0.169 | $0.3721 | $0.1318 | $0.3102 | +83.77% |
| 2022 | $1.37 | $1.43 | $0.1559 | $0.1688 | -87.64% |
| 2021 | $0.2965 | $2.68 | $0.277 | $1.37 | +360.80% |
| 2020 | $0.1596 | $0.4496 | $0.0534 | $0.2964 | +85.71% |
| 2019 | $0.3484 | $0.5631 | $0.1486 | $0.1596 | -54.27% |
| 2018 | $1.40 | $2.15 | $0.202 | $0.349 | -75.07% |
IOTA की मासिक प्राइस हिस्ट्री
| तारीख | ओपन | हाई | लो | क्लोज़ | बदलाव % |
|---|---|---|---|---|---|
| अक्तूबर 2026 | $0.0537 | $0.0635 | $0.0519 | $0.0572 | +6.32% |
| सितंबर 2026 | $0.0399 | $0.0571 | $0.0372 | $0.0538 | +34.50% |
| अगस्त 2026 | $0.032 | $0.0494 | $0.0316 | $0.04 | +25.39% |
| जुलाई 2026 | $0.0352 | $0.0437 | $0.031 | $0.0319 | -9.63% |
| जून 2026 | $0.0607 | $0.062 | $0.0342 | $0.0353 | -41.75% |
| मई 2026 | $0.0545 | $0.0719 | $0.0536 | $0.0606 | +11.40% |
| अप्रैल 2026 | $0.0547 | $0.0647 | $0.0528 | $0.0544 | -0.55% |
| मार्च 2026 | $0.0686 | $0.0704 | $0.0515 | $0.0547 | -20.15% |
| फ़रवरी 2026 | $0.0733 | $0.0792 | $0.0624 | $0.0685 | -6.55% |
| जनवरी 2026 | $0.0809 | $0.1369 | $0.0651 | $0.0733 | -9.39% |
| दिसंबर 2025 | $0.1086 | $0.1106 | $0.0806 | $0.0809 | -25.57% |
| नवंबर 2025 | $0.1375 | $0.1523 | $0.1056 | $0.1087 | -20.83% |
| अक्तूबर 2025 | $0.1651 | $0.1956 | $0.0764 | $0.1373 | -16.84% |
| सितंबर 2025 | $0.1891 | $0.2038 | $0.158 | $0.1651 | -12.74% |
| अगस्त 2025 | $0.1886 | $0.229 | $0.1718 | $0.1892 | +0.32% |
| जुलाई 2025 | $0.1593 | $0.2568 | $0.1484 | $0.1886 | +18.39% |
| जून 2025 | $0.1815 | $0.1989 | $0.1393 | $0.1593 | -12.23% |
| मई 2025 | $0.2065 | $0.2757 | $0.1712 | $0.1815 | -12.11% |
| अप्रैल 2025 | $0.1693 | $0.2421 | $0.1307 | $0.2065 | +21.90% |
| मार्च 2025 | $0.2028 | $0.3144 | $0.1582 | $0.1694 | -16.43% |
| फ़रवरी 2025 | $0.3016 | $0.3094 | $0.1737 | $0.2027 | -32.79% |
| जनवरी 2025 | $0.281 | $0.4251 | $0.2714 | $0.3016 | +7.37% |
| दिसंबर 2024 | $0.2744 | $0.6328 | $0.2528 | $0.2809 | +2.33% |
| नवंबर 2024 | $0.1112 | $0.2891 | $0.1008 | $0.2745 | +146.63% |
| अक्तूबर 2024 | $0.1333 | $0.1376 | $0.1024 | $0.1113 | -16.57% |
| सितंबर 2024 | $0.1244 | $0.1524 | $0.1133 | $0.1334 | +7.32% |
| अगस्त 2024 | $0.1511 | $0.1525 | $0.1033 | $0.1243 | -17.74% |
| जुलाई 2024 | $0.1704 | $0.191 | $0.131 | $0.1511 | -11.38% |
| जून 2024 | $0.2178 | $0.254 | $0.1488 | $0.1705 | -21.72% |
| मई 2024 | $0.2132 | $0.2385 | $0.1988 | $0.2178 | +2.16% |
| अप्रैल 2024 | $0.351 | $0.3515 | $0.19 | $0.2132 | -39.26% |
| मार्च 2024 | $0.2912 | $0.42 | $0.2686 | $0.351 | +20.54% |
| फ़रवरी 2024 | $0.2399 | $0.316 | $0.2349 | $0.2912 | +21.49% |
| जनवरी 2024 | $0.3104 | $0.3158 | $0.1964 | $0.2397 | -22.73% |
| दिसंबर 2023 | $0.2353 | $0.3721 | $0.223 | $0.3102 | +31.72% |
| नवंबर 2023 | $0.1585 | $0.2899 | $0.1531 | $0.2355 | +48.58% |
IOTA डेली कीमतें — पिछले 30 दिन
| तारीख | ओपन | हाई | लो | क्लोज़ | बदलाव % |
|---|---|---|---|---|---|
| 7 अक्तू॰ 2026 | $0.0576 | $0.058 | $0.0571 | $0.0572 | -0.69% |
| 6 अक्तू॰ 2026 | $0.0581 | $0.0604 | $0.057 | $0.0576 | -1.03% |
| 5 अक्तू॰ 2026 | $0.0592 | $0.0606 | $0.0579 | $0.0582 | -1.52% |
| 4 अक्तू॰ 2026 | $0.0543 | $0.0635 | $0.0543 | $0.0591 | +8.64% |
| 3 अक्तू॰ 2026 | $0.0534 | $0.0547 | $0.0523 | $0.0544 | +1.68% |
| 2 अक्तू॰ 2026 | $0.0549 | $0.0563 | $0.0519 | $0.0535 | -2.55% |
| 1 अक्तू॰ 2026 | $0.0537 | $0.0567 | $0.053 | $0.0549 | +2.04% |
| 30 सित॰ 2026 | $0.0523 | $0.0542 | $0.0511 | $0.0538 | +3.07% |
| 29 सित॰ 2026 | $0.0558 | $0.0565 | $0.0522 | $0.0522 | -6.62% |
| 28 सित॰ 2026 | $0.0511 | $0.0571 | $0.0491 | $0.0559 | +9.39% |
| 27 सित॰ 2026 | $0.0512 | $0.0513 | $0.0495 | $0.0511 | -0.39% |
| 26 सित॰ 2026 | $0.0509 | $0.0526 | $0.0495 | $0.0513 | +0.79% |
| 25 सित॰ 2026 | $0.0481 | $0.051 | $0.0475 | $0.0509 | +6.04% |
| 24 सित॰ 2026 | $0.0464 | $0.049 | $0.045 | $0.048 | +3.67% |
| 23 सित॰ 2026 | $0.049 | $0.0507 | $0.0456 | $0.0463 | -5.51% |
| 22 सित॰ 2026 | $0.0486 | $0.0494 | $0.0465 | $0.049 | +0.82% |
| 21 सित॰ 2026 | $0.047 | $0.0492 | $0.0465 | $0.0486 | +3.40% |
| 20 सित॰ 2026 | $0.0479 | $0.0498 | $0.0454 | $0.047 | -1.47% |
| 19 सित॰ 2026 | $0.0447 | $0.0483 | $0.0446 | $0.0477 | +6.71% |
| 18 सित॰ 2026 | $0.041 | $0.0448 | $0.0409 | $0.0447 | +9.02% |
| 17 सित॰ 2026 | $0.0392 | $0.0411 | $0.0388 | $0.041 | +4.59% |
| 16 सित॰ 2026 | $0.0387 | $0.0393 | $0.0372 | $0.0392 | +1.03% |
| 15 सित॰ 2026 | $0.0437 | $0.0437 | $0.0381 | $0.0388 | -11.21% |
| 14 सित॰ 2026 | $0.0408 | $0.0488 | $0.0407 | $0.0437 | +7.11% |
| 13 सित॰ 2026 | $0.0402 | $0.042 | $0.0399 | $0.0408 | +1.49% |
| 12 सित॰ 2026 | $0.0399 | $0.0408 | $0.0398 | $0.0402 | +0.75% |
| 11 सित॰ 2026 | $0.0393 | $0.0416 | $0.0389 | $0.0399 | +1.27% |
| 10 सित॰ 2026 | $0.0428 | $0.0428 | $0.0391 | $0.0394 | -7.94% |
| 9 सित॰ 2026 | $0.0424 | $0.0438 | $0.0416 | $0.0428 | +1.18% |
| 8 सित॰ 2026 | $0.0424 | $0.0435 | $0.0412 | $0.0423 | -0.47% |
IOTA ने 16 अप्रैल 2021 को $2.68 का ऑल-टाइम हाई बनाया, जबकि हमारे डेटा में सबसे कम कीमत $0.031 है। सभी मान अमेरिकी डॉलर में, प्रमुख एक्सचेंजों के डेली क्लोज़ पर आधारित हैं।