Riwayat harga IOTA
$0,0598
+1,86% 24j
Harga historis IOTA (IOTA) sejak 31 Mei 2018: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,0598.
Tertinggi sepanjang masa
$2,68
16 Apr 2021
Terendah sepanjang masa
$0,031
31 Jul 2026
Imbal hasil sejak data pertama
-96,59%
31 Mei 2018
Bulan terbaik
+175,73%
Februari 2021
Bulan terburuk
-48,18%
Mei 2021
Memuat…
Riwayat harga IOTA per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,0809 | $0,1369 | $0,031 | $0,0598 | -26,08% |
| 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% |
Riwayat harga IOTA per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,0537 | $0,0635 | $0,0519 | $0,0598 | +11,15% |
| September 2026 | $0,0399 | $0,0571 | $0,0372 | $0,0538 | +34,50% |
| Agustus 2026 | $0,032 | $0,0494 | $0,0316 | $0,04 | +25,39% |
| Juli 2026 | $0,0352 | $0,0437 | $0,031 | $0,0319 | -9,63% |
| Juni 2026 | $0,0607 | $0,062 | $0,0342 | $0,0353 | -41,75% |
| Mei 2026 | $0,0545 | $0,0719 | $0,0536 | $0,0606 | +11,40% |
| April 2026 | $0,0547 | $0,0647 | $0,0528 | $0,0544 | -0,55% |
| Maret 2026 | $0,0686 | $0,0704 | $0,0515 | $0,0547 | -20,15% |
| Februari 2026 | $0,0733 | $0,0792 | $0,0624 | $0,0685 | -6,55% |
| Januari 2026 | $0,0809 | $0,1369 | $0,0651 | $0,0733 | -9,39% |
| Desember 2025 | $0,1086 | $0,1106 | $0,0806 | $0,0809 | -25,57% |
| November 2025 | $0,1375 | $0,1523 | $0,1056 | $0,1087 | -20,83% |
| Oktober 2025 | $0,1651 | $0,1956 | $0,0764 | $0,1373 | -16,84% |
| September 2025 | $0,1891 | $0,2038 | $0,158 | $0,1651 | -12,74% |
| Agustus 2025 | $0,1886 | $0,229 | $0,1718 | $0,1892 | +0,32% |
| Juli 2025 | $0,1593 | $0,2568 | $0,1484 | $0,1886 | +18,39% |
| Juni 2025 | $0,1815 | $0,1989 | $0,1393 | $0,1593 | -12,23% |
| Mei 2025 | $0,2065 | $0,2757 | $0,1712 | $0,1815 | -12,11% |
| April 2025 | $0,1693 | $0,2421 | $0,1307 | $0,2065 | +21,90% |
| Maret 2025 | $0,2028 | $0,3144 | $0,1582 | $0,1694 | -16,43% |
| Februari 2025 | $0,3016 | $0,3094 | $0,1737 | $0,2027 | -32,79% |
| Januari 2025 | $0,281 | $0,4251 | $0,2714 | $0,3016 | +7,37% |
| Desember 2024 | $0,2744 | $0,6328 | $0,2528 | $0,2809 | +2,33% |
| November 2024 | $0,1112 | $0,2891 | $0,1008 | $0,2745 | +146,63% |
| Oktober 2024 | $0,1333 | $0,1376 | $0,1024 | $0,1113 | -16,57% |
| September 2024 | $0,1244 | $0,1524 | $0,1133 | $0,1334 | +7,32% |
| Agustus 2024 | $0,1511 | $0,1525 | $0,1033 | $0,1243 | -17,74% |
| Juli 2024 | $0,1704 | $0,191 | $0,131 | $0,1511 | -11,38% |
| Juni 2024 | $0,2178 | $0,254 | $0,1488 | $0,1705 | -21,72% |
| Mei 2024 | $0,2132 | $0,2385 | $0,1988 | $0,2178 | +2,16% |
| April 2024 | $0,351 | $0,3515 | $0,19 | $0,2132 | -39,26% |
| Maret 2024 | $0,2912 | $0,42 | $0,2686 | $0,351 | +20,54% |
| Februari 2024 | $0,2399 | $0,316 | $0,2349 | $0,2912 | +21,49% |
| Januari 2024 | $0,3104 | $0,3158 | $0,1964 | $0,2397 | -22,73% |
| Desember 2023 | $0,2353 | $0,3721 | $0,223 | $0,3102 | +31,72% |
| November 2023 | $0,1585 | $0,2899 | $0,1531 | $0,2355 | +48,58% |
Harga harian IOTA — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,0581 | $0,0604 | $0,057 | $0,0598 | +2,75% |
| 5 Okt 2026 | $0,0592 | $0,0606 | $0,0579 | $0,0582 | -1,52% |
| 4 Okt 2026 | $0,0543 | $0,0635 | $0,0543 | $0,0591 | +8,64% |
| 3 Okt 2026 | $0,0534 | $0,0547 | $0,0523 | $0,0544 | +1,68% |
| 2 Okt 2026 | $0,0549 | $0,0563 | $0,0519 | $0,0535 | -2,55% |
| 1 Okt 2026 | $0,0537 | $0,0567 | $0,053 | $0,0549 | +2,04% |
| 30 Sep 2026 | $0,0523 | $0,0542 | $0,0511 | $0,0538 | +3,07% |
| 29 Sep 2026 | $0,0558 | $0,0565 | $0,0522 | $0,0522 | -6,62% |
| 28 Sep 2026 | $0,0511 | $0,0571 | $0,0491 | $0,0559 | +9,39% |
| 27 Sep 2026 | $0,0512 | $0,0513 | $0,0495 | $0,0511 | -0,39% |
| 26 Sep 2026 | $0,0509 | $0,0526 | $0,0495 | $0,0513 | +0,79% |
| 25 Sep 2026 | $0,0481 | $0,051 | $0,0475 | $0,0509 | +6,04% |
| 24 Sep 2026 | $0,0464 | $0,049 | $0,045 | $0,048 | +3,67% |
| 23 Sep 2026 | $0,049 | $0,0507 | $0,0456 | $0,0463 | -5,51% |
| 22 Sep 2026 | $0,0486 | $0,0494 | $0,0465 | $0,049 | +0,82% |
| 21 Sep 2026 | $0,047 | $0,0492 | $0,0465 | $0,0486 | +3,40% |
| 20 Sep 2026 | $0,0479 | $0,0498 | $0,0454 | $0,047 | -1,47% |
| 19 Sep 2026 | $0,0447 | $0,0483 | $0,0446 | $0,0477 | +6,71% |
| 18 Sep 2026 | $0,041 | $0,0448 | $0,0409 | $0,0447 | +9,02% |
| 17 Sep 2026 | $0,0392 | $0,0411 | $0,0388 | $0,041 | +4,59% |
| 16 Sep 2026 | $0,0387 | $0,0393 | $0,0372 | $0,0392 | +1,03% |
| 15 Sep 2026 | $0,0437 | $0,0437 | $0,0381 | $0,0388 | -11,21% |
| 14 Sep 2026 | $0,0408 | $0,0488 | $0,0407 | $0,0437 | +7,11% |
| 13 Sep 2026 | $0,0402 | $0,042 | $0,0399 | $0,0408 | +1,49% |
| 12 Sep 2026 | $0,0399 | $0,0408 | $0,0398 | $0,0402 | +0,75% |
| 11 Sep 2026 | $0,0393 | $0,0416 | $0,0389 | $0,0399 | +1,27% |
| 10 Sep 2026 | $0,0428 | $0,0428 | $0,0391 | $0,0394 | -7,94% |
| 9 Sep 2026 | $0,0424 | $0,0438 | $0,0416 | $0,0428 | +1,18% |
| 8 Sep 2026 | $0,0424 | $0,0435 | $0,0412 | $0,0423 | -0,47% |
| 7 Sep 2026 | $0,0423 | $0,0429 | $0,0412 | $0,0425 | +0,47% |
IOTA mencapai rekor tertinggi $2,68 pada 16 Apr 2021, sedangkan harga terendah dalam data kami adalah $0,031. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.