IOTA price history in 2018
In 2018 IOTA (IOTA) went from $3.5963 on 2018-01-01 to $0.347207 on 2018-12-31, a change of -90.35%. The highest price was $4.364 on 2018-01-05 and the lowest $0.2039 on 2018-12-14. About $604.57M was traded across the year. The best day was 2018-01-17 (+43.53%) and the worst 2018-01-16 (-34.54%).
$3.5963Open · 2018-01-01
$0.347207Close · 2018-12-31
$4.364High · 2018-01-05
$0.2039Low · 2018-12-14
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.5963 | $4.364 | $1.9211 | $1.9211 | $18.60M | -46.58% |
| February | $1.9207 | $2.16 | $1.1878 | $1.9183 | $15.40M | -0.13% |
| March | $1.9291 | $1.9943 | $0.9524 | $0.9524 | $13.51M | -50.63% |
| April | $0.9559 | $2.2176 | $0.9236 | $1.9264 | $24.06M | +101.53% |
| May | $1.8762 | $2.79 | $1.3288 | $1.8132 | $212.14M | -3.36% |
| June | $1.8176 | $1.9968 | $0.8901 | $1.0214 | $130.13M | -43.80% |
| July | $1.0275 | $1.2333 | $0.9060 | $0.930659 | $96.51M | -9.42% |
| August | $0.9317 | $0.9849 | $0.4037 | $0.735846 | $66.14M | -21.02% |
| September | $0.7470 | $0.7520 | $0.5003 | $0.563608 | $23.89M | -24.55% |
| October | $0.5541 | $0.6099 | $0.4395 | $0.474082 | $1.85M | -14.44% |
| November | $0.4646 | $0.5155 | $0.2509 | $0.277159 | $1.33M | -40.34% |
| December | $0.2822 | $0.3900 | $0.2039 | $0.347207 | $1.01M | +23.04% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $0.3553 | $0.3556 | $0.3388 | $0.347207 | $12.87K | -1.40% |
| 2018-12-30 | $0.3484 | $0.3578 | $0.3382 | $0.352128 | $10.65K | +2.15% |
| 2018-12-29 | $0.3435 | $0.3623 | $0.3266 | $0.344718 | $15.29K | +0.43% |
| 2018-12-28 | $0.3382 | $0.3568 | $0.3235 | $0.343253 | $54.49K | +4.25% |
| 2018-12-27 | $0.3229 | $0.3423 | $0.2993 | $0.329247 | $44.92K | +2.20% |
| 2018-12-26 | $0.3174 | $0.3348 | $0.3110 | $0.322172 | $27.70K | +1.13% |
| 2018-12-25 | $0.3156 | $0.3423 | $0.3104 | $0.318562 | $57.15K | -3.47% |
| 2018-12-24 | $0.3625 | $0.3632 | $0.3099 | $0.330002 | $95.68K | -7.95% |
| 2018-12-23 | $0.3609 | $0.3841 | $0.3300 | $0.358495 | $61.57K | +1.60% |
| 2018-12-22 | $0.3299 | $0.3900 | $0.3215 | $0.352846 | $61.29K | +8.58% |
| 2018-12-21 | $0.3286 | $0.3367 | $0.3086 | $0.324967 | $49.42K | -1.47% |
| 2018-12-20 | $0.3130 | $0.3449 | $0.2979 | $0.329806 | $100.93K | +10.90% |
| 2018-12-19 | $0.2861 | $0.3180 | $0.2671 | $0.297399 | $67.83K | +3.97% |
| 2018-12-18 | $0.2621 | $0.3035 | $0.2515 | $0.286037 | $50.91K | +10.80% |
| 2018-12-17 | $0.2363 | $0.2646 | $0.2361 | $0.258163 | $42.87K | +11.39% |
| 2018-12-16 | $0.2223 | $0.2399 | $0.2199 | $0.231771 | $14.03K | +4.61% |
| 2018-12-15 | $0.2126 | $0.2281 | $0.2121 | $0.221563 | $11.33K | +4.26% |
| 2018-12-14 | $0.2159 | $0.2160 | $0.2039 | $0.212501 | $7.53K | -1.26% |
| 2018-12-13 | $0.2257 | $0.2263 | $0.2124 | $0.215202 | $11.29K | -4.32% |
| 2018-12-12 | $0.2288 | $0.2315 | $0.2223 | $0.224912 | $5.05K | -0.21% |
| 2018-12-11 | $0.2190 | $0.2303 | $0.2174 | $0.225388 | $3.90K | +1.68% |
| 2018-12-10 | $0.2232 | $0.2281 | $0.2170 | $0.221656 | $7.90K | -2.73% |
| 2018-12-09 | $0.2361 | $0.2411 | $0.2223 | $0.227876 | $7.51K | -1.17% |
| 2018-12-08 | $0.2192 | $0.2374 | $0.2127 | $0.23057 | $12.32K | +2.83% |
| 2018-12-07 | $0.2151 | $0.2427 | $0.2071 | $0.224221 | $26.45K | +2.07% |
| 2018-12-06 | $0.2441 | $0.2567 | $0.2059 | $0.219668 | $31.01K | -11.63% |
| 2018-12-05 | $0.2655 | $0.2655 | $0.2399 | $0.248579 | $26.16K | -9.45% |
| 2018-12-04 | $0.2782 | $0.2782 | $0.2606 | $0.274513 | $23.86K | -0.35% |
| 2018-12-03 | $0.2612 | $0.2818 | $0.2584 | $0.27547 | $34.65K | +2.81% |
| 2018-12-02 | $0.2780 | $0.2849 | $0.2600 | $0.267946 | $16.49K | -6.08% |
| 2018-12-01 | $0.2822 | $0.2906 | $0.2736 | $0.285284 | $18.24K | +2.93% |
| 2018-11-30 | $0.2685 | $0.2848 | $0.2647 | $0.277159 | $17.41K | -0.79% |
| 2018-11-29 | $0.2837 | $0.2886 | $0.2610 | $0.27936 | $21.36K | -1.00% |
| 2018-11-28 | $0.2896 | $0.3004 | $0.2740 | $0.282185 | $30.45K | -0.95% |
| 2018-11-27 | $0.2591 | $0.2918 | $0.2579 | $0.284897 | $38.63K | +8.26% |
| 2018-11-26 | $0.2631 | $0.2783 | $0.2549 | $0.263163 | $35.54K | -4.71% |
| 2018-11-25 | $0.2776 | $0.2989 | $0.2616 | $0.276157 | $44.25K | -0.55% |
| 2018-11-24 | $0.3199 | $0.3199 | $0.2509 | $0.277683 | $88.97K | -13.00% |
| 2018-11-23 | $0.3171 | $0.3305 | $0.3084 | $0.31919 | $26.28K | +2.02% |
| 2018-11-22 | $0.3237 | $0.3261 | $0.2922 | $0.312872 | $24.34K | -4.64% |
| 2018-11-21 | $0.3186 | $0.3362 | $0.3131 | $0.328083 | $29.30K | +5.07% |
| 2018-11-20 | $0.3412 | $0.3412 | $0.2888 | $0.312244 | $96.43K | -7.41% |
| 2018-11-19 | $0.3548 | $0.3582 | $0.2802 | $0.33722 | $77.70K | -8.64% |
| 2018-11-18 | $0.4046 | $0.4122 | $0.3483 | $0.369094 | $55.56K | -8.53% |
| 2018-11-17 | $0.4037 | $0.4148 | $0.3957 | $0.4035 | $24.08K | -1.21% |
| 2018-11-16 | $0.4087 | $0.4144 | $0.3972 | $0.408458 | $23.67K | -1.84% |
| 2018-11-15 | $0.4173 | $0.4284 | $0.4052 | $0.416131 | $46.86K | -1.99% |
| 2018-11-14 | $0.4536 | $0.4591 | $0.3884 | $0.424591 | $92.39K | -9.54% |
| 2018-11-13 | $0.4956 | $0.5037 | $0.4511 | $0.46938 | $72.73K | -5.65% |
| 2018-11-12 | $0.4934 | $0.4981 | $0.4852 | $0.497476 | $46.61K | +1.33% |
| 2018-11-11 | $0.4708 | $0.4986 | $0.4606 | $0.49094 | $30.06K | +2.39% |
| 2018-11-10 | $0.4862 | $0.4877 | $0.4693 | $0.479482 | $20.69K | -0.28% |
| 2018-11-09 | $0.4712 | $0.4888 | $0.4616 | $0.480841 | $21.37K | +1.03% |
| 2018-11-08 | $0.4865 | $0.4915 | $0.4593 | $0.475916 | $27.19K | -3.23% |
| 2018-11-07 | $0.4882 | $0.4988 | $0.4727 | $0.491799 | $42.31K | -1.23% |
| 2018-11-06 | $0.5026 | $0.5155 | $0.4849 | $0.497899 | $93.74K | -0.51% |
| 2018-11-05 | $0.4889 | $0.5071 | $0.4860 | $0.500445 | $57.99K | +0.99% |
| 2018-11-04 | $0.4850 | $0.5021 | $0.4807 | $0.495561 | $43.15K | +2.99% |
| 2018-11-03 | $0.4693 | $0.4862 | $0.4633 | $0.481174 | $25.00K | +1.49% |
| 2018-11-02 | $0.4829 | $0.4872 | $0.4652 | $0.474087 | $34.52K | -1.65% |
| 2018-11-01 | $0.4646 | $0.4912 | $0.4645 | $0.482053 | $38.01K | +1.68% |
| 2018-10-31 | $0.4675 | $0.4893 | $0.4411 | $0.474082 | $39.26K | +3.48% |
| 2018-10-30 | $0.4600 | $0.4600 | $0.4395 | $0.458125 | $31.41K | -1.38% |
| 2018-10-29 | $0.4567 | $0.464556 | $0.4449 | $0.464556 | $23.43K | -0.74% |
| 2018-10-28 | $0.4789 | $0.4843 | $0.4530 | $0.468036 | $34.29K | -3.17% |
| 2018-10-27 | $0.4874 | $0.4894 | $0.4739 | $0.483379 | $28.01K | -2.60% |
| 2018-10-26 | $0.4904 | $0.49626 | $0.4853 | $0.49626 | $10.52K | +0.10% |
| 2018-10-25 | $0.4946 | $0.4973 | $0.4849 | $0.49576 | $32.87K | -0.52% |
| 2018-10-24 | $0.4920 | $0.4984 | $0.4743 | $0.498345 | $32.41K | +0.80% |
| 2018-10-23 | $0.4923 | $0.5224 | $0.4799 | $0.494371 | $130.28K | -0.14% |
| 2018-10-22 | $0.5019 | $0.5100 | $0.4895 | $0.495076 | $35.39K | -1.74% |
| 2018-10-21 | $0.5130 | $0.5170 | $0.4880 | $0.503864 | $36.57K | -2.33% |
| 2018-10-20 | $0.5070 | $0.5221 | $0.4969 | $0.51588 | $79.01K | +0.97% |
| 2018-10-19 | $0.4984 | $0.510934 | $0.4909 | $0.510934 | $29.32K | +0.44% |
| 2018-10-18 | $0.5097 | $0.5111 | $0.4919 | $0.508685 | $40.77K | -1.00% |
| 2018-10-17 | $0.5193 | $0.5316 | $0.5000 | $0.513817 | $48.99K | -1.68% |
| 2018-10-16 | $0.5060 | $0.5250 | $0.4979 | $0.522601 | $56.52K | -0.56% |
| 2018-10-15 | $0.5029 | $0.5799 | $0.4959 | $0.52553 | $76.70K | +1.43% |
| 2018-10-14 | $0.4968 | $0.5699 | $0.4759 | $0.51811 | $123.80K | +3.43% |
| 2018-10-13 | $0.4974 | $0.500908 | $0.4870 | $0.500908 | $49.09K | +0.52% |
| 2018-10-12 | $0.5030 | $0.5052 | $0.4845 | $0.498332 | $53.30K | +0.18% |
| 2018-10-11 | $0.5082 | $0.5163 | $0.4718 | $0.497449 | $104.95K | -1.81% |
| 2018-10-10 | $0.5804 | $0.5804 | $0.5066 | $0.5066 | $150.80K | -13.28% |
| 2018-10-09 | $0.5886 | $0.5975 | $0.5664 | $0.584205 | $99.55K | -1.23% |
| 2018-10-08 | $0.5926 | $0.6099 | $0.5814 | $0.591499 | $164.67K | +0.95% |
| 2018-10-07 | $0.5627 | $0.5994 | $0.5592 | $0.585928 | $66.01K | +3.20% |
| 2018-10-06 | $0.5624 | $0.5687 | $0.5545 | $0.567762 | $38.30K | -0.75% |
| 2018-10-05 | $0.5628 | $0.5828 | $0.5531 | $0.572035 | $48.14K | +1.19% |
| 2018-10-04 | $0.5643 | $0.5695 | $0.5495 | $0.565304 | $34.15K | +0.43% |
| 2018-10-03 | $0.5518 | $0.5644 | $0.5431 | $0.56288 | $40.27K | +0.35% |
| 2018-10-02 | $0.5564 | $0.5675 | $0.5368 | $0.560896 | $65.22K | -1.17% |
| 2018-10-01 | $0.5541 | $0.5678 | $0.5481 | $0.567541 | $49.97K | +0.70% |
| 2018-09-30 | $0.5658 | $0.5819 | $0.5432 | $0.563608 | $96.11K | -1.04% |
| 2018-09-29 | $0.5688 | $0.5764 | $0.5546 | $0.569523 | $149.69K | -0.50% |
| 2018-09-28 | $0.5765 | $0.5799 | $0.5534 | $0.572399 | $74.07K | -2.09% |
| 2018-09-27 | $0.5708 | $0.6039 | $0.5605 | $0.584623 | $201.94K | +3.08% |
| 2018-09-26 | $0.5722 | $0.5899 | $0.5400 | $0.567176 | $113.32K | -0.59% |
| 2018-09-25 | $0.5305 | $0.5725 | $0.5270 | $0.570535 | $228.55K | +4.05% |
| 2018-09-24 | $0.5613 | $0.5796 | $0.5260 | $0.548305 | $237.21K | -5.81% |
| 2018-09-23 | $0.6062 | $0.6173 | $0.5436 | $0.582132 | $261.11K | -4.11% |
| 2018-09-22 | $0.5924 | $0.6330 | $0.5889 | $0.607101 | $200.15K | -0.34% |
| 2018-09-21 | $0.5742 | $0.6474 | $0.5655 | $0.609187 | $377.71K | +6.08% |
| 2018-09-20 | $0.5355 | $0.6034 | $0.5260 | $0.574293 | $292.76K | +6.88% |
| 2018-09-19 | $0.5244 | $0.5403 | $0.5023 | $0.537323 | $132.76K | +0.56% |
| 2018-09-18 | $0.5361 | $0.5464 | $0.5082 | $0.534321 | $77.61K | +0.02% |
| 2018-09-17 | $0.5271 | $0.5446 | $0.5003 | $0.534204 | $133.60K | -2.10% |
| 2018-09-16 | $0.5739 | $0.5848 | $0.5218 | $0.54564 | $167.47K | -4.89% |
| 2018-09-15 | $0.5818 | $0.5885 | $0.5545 | $0.573709 | $76.01K | -1.66% |
| 2018-09-14 | $0.5713 | $0.5905 | $0.5595 | $0.583413 | $149.03K | +2.25% |
| 2018-09-13 | $0.5722 | $0.6042 | $0.5469 | $0.57058 | $199.48K | +0.04% |
| 2018-09-12 | $0.5251 | $0.5799 | $0.5194 | $0.570335 | $339.20K | +7.91% |
| 2018-09-11 | $0.5502 | $0.5552 | $0.5003 | $0.528552 | $1.11M | -4.45% |
| 2018-09-10 | $0.5625 | $0.5829 | $0.5415 | $0.553193 | $1.63M | -2.26% |
| 2018-09-09 | $0.5594 | $0.5983 | $0.5480 | $0.565969 | $1.81M | +1.62% |
| 2018-09-08 | $0.5703 | $0.5767 | $0.5180 | $0.556955 | $1.79M | -2.73% |
| 2018-09-07 | $0.5613 | $0.5887 | $0.5598 | $0.572607 | $1.74M | +1.02% |
| 2018-09-06 | $0.5545 | $0.6211 | $0.5473 | $0.566845 | $1.95M | +1.81% |
| 2018-09-05 | $0.6238 | $0.6280 | $0.5270 | $0.556749 | $2.06M | -11.81% |
| 2018-09-04 | $0.7275 | $0.7327 | $0.6127 | $0.631335 | $2.15M | -12.86% |
| 2018-09-03 | $0.6937 | $0.7449 | $0.6903 | $0.724494 | $1.99M | +4.12% |
| 2018-09-02 | $0.7087 | $0.7298 | $0.6882 | $0.695817 | $1.96M | -2.47% |
| 2018-09-01 | $0.7470 | $0.7520 | $0.7018 | $0.71342 | $2.18M | -3.05% |
| 2018-08-31 | $0.6955 | $0.7579 | $0.6923 | $0.735846 | $2.57M | +5.28% |
| 2018-08-30 | $0.7029 | $0.7429 | $0.6704 | $0.698973 | $2.37M | -1.09% |
| 2018-08-29 | $0.7237 | $0.7594 | $0.6610 | $0.706668 | $2.60M | -3.90% |
| 2018-08-28 | $0.6982 | $0.8083 | $0.6777 | $0.735333 | $3.23M | +6.75% |
| 2018-08-27 | $0.6039 | $0.7389 | $0.5909 | $0.688868 | $2.53M | +14.90% |
| 2018-08-26 | $0.5352 | $0.6258 | $0.5256 | $0.599534 | $2.12M | +12.01% |
| 2018-08-25 | $0.5362 | $0.5450 | $0.5133 | $0.535268 | $1.59M | +0.29% |
| 2018-08-24 | $0.4958 | $0.5400 | $0.4946 | $0.533704 | $1.65M | +7.52% |
| 2018-08-23 | $0.4975 | $0.5080 | $0.4838 | $0.49636 | $1.62M | +0.40% |
| 2018-08-22 | $0.5144 | $0.5144 | $0.4595 | $0.494405 | $1.58M | -3.45% |
| 2018-08-21 | $0.5097 | $0.5500 | $0.5032 | $0.51209 | $1.72M | +0.91% |
| 2018-08-20 | $0.5256 | $0.5385 | $0.4903 | $0.507475 | $1.70M | -3.80% |
| 2018-08-19 | $0.5393 | $0.5593 | $0.5056 | $0.527533 | $1.82M | -1.52% |
| 2018-08-18 | $0.4754 | $0.5610 | $0.4606 | $0.535676 | $1.83M | +12.63% |
| 2018-08-17 | $0.5029 | $0.5029 | $0.4756 | $0.4756 | $1.93M | -5.34% |
| 2018-08-16 | $0.4666 | $0.5052 | $0.4526 | $0.502409 | $1.64M | +8.40% |
| 2018-08-15 | $0.4833 | $0.4989 | $0.4410 | $0.46349 | $1.41M | -2.78% |
| 2018-08-14 | $0.4229 | $0.4934 | $0.4111 | $0.476743 | $1.41M | +11.72% |
| 2018-08-13 | $0.5152 | $0.5192 | $0.4037 | $0.426715 | $1.50M | -17.71% |
| 2018-08-12 | $0.5466 | $0.5542 | $0.5147 | $0.518552 | $1.57M | -4.61% |
| 2018-08-11 | $0.5178 | $0.5562 | $0.5100 | $0.543596 | $1.72M | +5.10% |
| 2018-08-10 | $0.6080 | $0.6080 | $0.5172 | $0.5172 | $1.80M | -15.05% |
| 2018-08-09 | $0.6552 | $0.6729 | $0.5945 | $0.608794 | $2.12M | -6.05% |
| 2018-08-08 | $0.6433 | $0.6720 | $0.5999 | $0.647965 | $2.09M | +0.40% |
| 2018-08-07 | $0.7996 | $0.7996 | $0.6454 | $0.6454 | $2.42M | -19.33% |
| 2018-08-06 | $0.8879 | $0.8925 | $0.7552 | $0.800019 | $3.17M | -10.25% |
| 2018-08-05 | $0.9019 | $0.9298 | $0.8719 | $0.891421 | $2.67M | -0.25% |
| 2018-08-04 | $0.8435 | $0.9549 | $0.8358 | $0.893675 | $2.92M | +2.62% |
| 2018-08-03 | $0.9219 | $0.9849 | $0.8337 | $0.870834 | $3.19M | -5.27% |
| 2018-08-02 | $0.8874 | $0.9663 | $0.7802 | $0.919257 | $3.20M | +3.67% |
| 2018-08-01 | $0.9317 | $0.9317 | $0.8810 | $0.88672 | $2.46M | -4.72% |
| 2018-07-31 | $0.9415 | $0.9452 | $0.9060 | $0.930659 | $2.73M | -1.39% |
| 2018-07-30 | $0.9764 | $0.9855 | $0.9255 | $0.943775 | $2.76M | -3.86% |
| 2018-07-29 | $1.0203 | $1.0214 | $0.9767 | $0.981694 | $2.72M | -3.69% |
| 2018-07-28 | $1.0008 | $1.0368 | $0.9998 | $1.0193 | $2.90M | +1.72% |
| 2018-07-27 | $1.0055 | $1.0362 | $0.9986 | $1.002 | $2.94M | -0.41% |
| 2018-07-26 | $1.0346 | $1.0599 | $0.9695 | $1.0062 | $2.92M | -2.36% |
| 2018-07-25 | $0.9731 | $1.0557 | $0.9690 | $1.0306 | $3.19M | +5.71% |
| 2018-07-24 | $0.9779 | $1.03 | $0.9653 | $0.974851 | $2.96M | -0.00% |
| 2018-07-23 | $0.9695 | $1.00 | $0.9200 | $0.97489 | $2.82M | +0.40% |
| 2018-07-22 | $0.9970 | $1.0154 | $0.9599 | $0.971028 | $2.93M | -2.79% |
| 2018-07-21 | $1.013 | $1.0215 | $0.9860 | $0.998897 | $2.89M | -1.01% |
| 2018-07-20 | $0.9949 | $1.0299 | $0.9429 | $1.0091 | $3.01M | +0.94% |
| 2018-07-19 | $1.0407 | $1.0647 | $0.9762 | $0.999675 | $3.17M | -4.17% |
| 2018-07-18 | $1.1315 | $1.1513 | $1.0374 | $1.0432 | $3.44M | -7.70% |
| 2018-07-17 | $1.0625 | $1.1655 | $1.057 | $1.1302 | $3.67M | +6.29% |
| 2018-07-16 | $1.0564 | $1.094 | $1.0362 | $1.0633 | $3.16M | +0.82% |
| 2018-07-15 | $0.9998 | $1.0747 | $0.9858 | $1.0546 | $3.14M | +5.92% |
| 2018-07-14 | $0.9633 | $1.0039 | $0.9606 | $0.995678 | $2.04M | +3.34% |
| 2018-07-13 | $0.9814 | $0.9989 | $0.9451 | $0.963466 | $2.74M | -1.53% |
| 2018-07-12 | $0.9473 | $0.9945 | $0.9303 | $0.978457 | $3.13M | +3.10% |
| 2018-07-11 | $0.9792 | $1.0001 | $0.9399 | $0.949008 | $2.93M | -2.81% |
| 2018-07-10 | $0.9767 | $1.0033 | $0.9423 | $0.976495 | $3.19M | -0.39% |
| 2018-07-09 | $1.0806 | $1.0872 | $0.9465 | $0.980354 | $3.26M | -9.18% |
| 2018-07-08 | $1.1169 | $1.1274 | $1.0571 | $1.0795 | $3.31M | -2.94% |
| 2018-07-07 | $1.043 | $1.1276 | $1.031 | $1.1121 | $3.26M | +6.40% |
| 2018-07-06 | $1.0482 | $1.0889 | $1.0311 | $1.0453 | $3.08M | -1.24% |
| 2018-07-05 | $1.1563 | $1.1689 | $1.0221 | $1.0584 | $3.33M | -8.80% |
| 2018-07-04 | $1.2177 | $1.2262 | $1.135 | $1.1606 | $3.67M | -4.18% |
| 2018-07-03 | $1.162 | $1.2333 | $1.0912 | $1.2112 | $3.87M | +4.47% |
| 2018-07-02 | $1.1408 | $1.2203 | $1.1255 | $1.1594 | $3.80M | +2.08% |
| 2018-07-01 | $1.0275 | $1.1575 | $1.0189 | $1.1358 | $3.55M | +11.20% |
| 2018-06-30 | $0.9930 | $1.0532 | $0.9770 | $1.0214 | $2.98M | +2.78% |
| 2018-06-29 | $0.9165 | $1.0216 | $0.8967 | $0.993831 | $3.09M | +8.65% |
| 2018-06-28 | $0.9707 | $0.9708 | $0.8914 | $0.914704 | $2.48M | -5.87% |
| 2018-06-27 | $0.9619 | $1.0033 | $0.9554 | $0.971697 | $2.85M | +1.11% |
| 2018-06-26 | $0.9838 | $0.9972 | $0.9256 | $0.96101 | $2.93M | -2.61% |
| 2018-06-25 | $1.0353 | $1.0452 | $0.9657 | $0.986789 | $3.14M | -3.91% |
| 2018-06-24 | $0.8923 | $1.0495 | $0.8901 | $1.027 | $3.34M | +15.09% |
| 2018-06-23 | $0.9908 | $0.9908 | $0.8923 | $0.8923 | $3.15M | -9.91% |
| 2018-06-22 | $0.9941 | $1.037 | $0.9334 | $0.990404 | $3.42M | -0.36% |
| 2018-06-21 | $1.1467 | $1.1467 | $0.9940 | $0.9940 | $3.66M | -13.58% |
| 2018-06-20 | $1.153 | $1.1793 | $1.1379 | $1.1503 | $3.64M | -0.84% |
| 2018-06-19 | $1.1917 | $1.1919 | $1.10 | $1.16 | $3.77M | -3.06% |
| 2018-06-18 | $1.1043 | $1.2437 | $1.09 | $1.1967 | $4.19M | +7.74% |
| 2018-06-17 | $1.1782 | $1.189 | $1.0817 | $1.1107 | $3.62M | -5.84% |
| 2018-06-16 | $1.1639 | $1.2079 | $1.1552 | $1.1796 | $3.67M | +0.92% |
| 2018-06-15 | $1.2394 | $1.2447 | $1.1554 | $1.1689 | $3.79M | -6.25% |
| 2018-06-14 | $1.1951 | $1.3138 | $1.1946 | $1.2468 | $4.19M | +3.79% |
| 2018-06-13 | $1.1752 | $1.3021 | $1.1263 | $1.2012 | $4.21M | +1.31% |
| 2018-06-12 | $1.3551 | $1.3612 | $1.1618 | $1.1857 | $4.40M | -13.12% |
| 2018-06-11 | $1.316 | $1.4366 | $1.3145 | $1.3648 | $4.47M | +3.00% |
| 2018-06-10 | $1.4715 | $1.4799 | $1.30 | $1.325 | $4.91M | -10.77% |
| 2018-06-09 | $1.661 | $1.6612 | $1.4129 | $1.4849 | $7.77M | -10.86% |
| 2018-06-08 | $1.7081 | $1.7406 | $1.643 | $1.6658 | $5.75M | -2.66% |
| 2018-06-07 | $1.7144 | $1.7203 | $1.66 | $1.7113 | $4.90M | +0.08% |
| 2018-06-06 | $1.7079 | $1.7356 | $1.6371 | $1.7099 | $5.23M | -0.52% |
| 2018-06-05 | $1.7197 | $1.7771 | $1.6964 | $1.7188 | $5.10M | +0.23% |
| 2018-06-04 | $1.72 | $1.7411 | $1.6554 | $1.7149 | $5.58M | -0.99% |
| 2018-06-03 | $1.9579 | $1.9752 | $1.68 | $1.732 | $6.85M | -11.03% |
| 2018-06-02 | $1.8895 | $1.9968 | $1.8556 | $1.9467 | $6.33M | +2.83% |
| 2018-06-01 | $1.8176 | $1.9431 | $1.817 | $1.8932 | $6.70M | +4.41% |
| 2018-05-31 | $1.7679 | $1.8999 | $1.7103 | $1.8132 | $6.57M | +3.82% |
| 2018-05-30 | $1.5139 | $1.7991 | $1.5068 | $1.7465 | $5.72M | +14.53% |
| 2018-05-29 | $1.5019 | $1.6422 | $1.4915 | $1.5249 | $5.71M | +2.70% |
| 2018-05-28 | $1.4005 | $1.5391 | $1.3288 | $1.4848 | $4.49M | +5.72% |
| 2018-05-27 | $1.4531 | $1.4696 | $1.3787 | $1.4044 | $4.39M | -3.62% |
| 2018-05-26 | $1.521 | $1.5396 | $1.4142 | $1.4573 | $4.45M | -3.73% |
| 2018-05-25 | $1.5146 | $1.5305 | $1.4474 | $1.5137 | $4.55M | -0.12% |
| 2018-05-24 | $1.5382 | $1.5746 | $1.4762 | $1.5155 | $4.90M | -1.06% |
| 2018-05-23 | $1.4285 | $1.5436 | $1.3797 | $1.5317 | $5.33M | +5.45% |
| 2018-05-22 | $1.7083 | $1.745 | $1.4106 | $1.4526 | $5.26M | -14.99% |
| 2018-05-21 | $1.7337 | $1.7408 | $1.6712 | $1.7086 | $5.92M | -2.09% |
| 2018-05-20 | $1.7871 | $1.8434 | $1.724 | $1.7451 | $6.35M | -1.98% |
| 2018-05-19 | $1.7915 | $1.7991 | $1.7212 | $1.7804 | $6.31M | -0.32% |
| 2018-05-18 | $1.7077 | $1.8042 | $1.6955 | $1.7861 | $6.08M | +4.72% |
| 2018-05-17 | $1.8505 | $1.858 | $1.6431 | $1.7056 | $5.77M | -8.29% |
| 2018-05-16 | $1.8329 | $1.9523 | $1.8108 | $1.8598 | $6.17M | +0.57% |
| 2018-05-15 | $1.9681 | $2.0215 | $1.7975 | $1.8492 | $6.47M | -5.94% |
| 2018-05-14 | $1.9626 | $2.0836 | $1.8977 | $1.966 | $7.02M | +0.13% |
| 2018-05-13 | $1.9718 | $2.0278 | $1.8067 | $1.9635 | $6.60M | +0.37% |
| 2018-05-12 | $1.8247 | $1.9794 | $1.785 | $1.9563 | $6.52M | +7.05% |
| 2018-05-11 | $1.8852 | $1.9563 | $1.6817 | $1.8275 | $7.24M | -6.55% |
| 2018-05-10 | $2.2738 | $2.2898 | $1.7725 | $1.9556 | $8.93M | -13.34% |
| 2018-05-09 | $2.3254 | $2.3366 | $2.2151 | $2.2567 | $9.84M | -5.29% |
| 2018-05-08 | $2.4016 | $2.463 | $2.212 | $2.3828 | $17.42M | +0.23% |
| 2018-05-07 | $2.1646 | $2.79 | $2.1606 | $2.3774 | $12.65M | +8.48% |
| 2018-05-06 | $2.2612 | $2.3346 | $2.0971 | $2.1916 | $7.55M | -4.34% |
| 2018-05-05 | $2.3523 | $2.5316 | $2.18 | $2.2909 | $8.28M | -3.81% |
| 2018-05-04 | $2.4094 | $2.5625 | $2.318 | $2.3816 | $8.30M | -1.30% |
| 2018-05-03 | $2.5977 | $2.5977 | $2.4129 | $2.4129 | $7.90M | -5.78% |
| 2018-05-02 | $2.156 | $2.6888 | $2.156 | $2.5608 | $6.92M | +19.02% |
| 2018-05-01 | $1.8762 | $2.2997 | $1.8663 | $2.1516 | $2.52M | +11.69% |
| 2018-04-30 | $1.9961 | $2.0102 | $1.836 | $1.9264 | $1.15M | -5.78% |
| 2018-04-29 | $2.0169 | $2.10 | $1.9517 | $2.0447 | $1.36M | +0.52% |
| 2018-04-28 | $2.0493 | $2.1402 | $1.9279 | $2.0341 | $1.55M | +0.48% |
| 2018-04-27 | $1.982 | $2.0966 | $1.8799 | $2.0242 | $1.27M | +1.48% |
| 2018-04-26 | $1.8665 | $2.0969 | $1.8658 | $1.9948 | $1.09M | +6.70% |
| 2018-04-25 | $1.8541 | $1.9396 | $1.7252 | $1.8695 | $1.22M | +1.36% |
| 2018-04-24 | $2.1638 | $2.1638 | $1.8445 | $1.8445 | $1.44M | -14.19% |
| 2018-04-23 | $2.0975 | $2.2176 | $2.0417 | $2.1495 | $1.38M | +3.17% |
| 2018-04-22 | $2.0695 | $2.20 | $1.9971 | $2.0835 | $1.32M | +2.28% |
| 2018-04-21 | $1.9024 | $2.1131 | $1.8774 | $2.0372 | $1.26M | +6.49% |
| 2018-04-20 | $1.9151 | $2.0047 | $1.7787 | $1.913 | $1.37M | +1.31% |
| 2018-04-19 | $1.7087 | $1.9429 | $1.7062 | $1.8882 | $1.08M | +10.50% |
| 2018-04-18 | $1.5991 | $1.7192 | $1.5965 | $1.7087 | $742.48K | +7.21% |
| 2018-04-17 | $1.6084 | $1.6429 | $1.52 | $1.5937 | $526.76K | -2.04% |
| 2018-04-16 | $1.5443 | $1.6647 | $1.5108 | $1.627 | $591.84K | +2.76% |
| 2018-04-15 | $1.6015 | $1.7198 | $1.51 | $1.5833 | $708.79K | +0.94% |
| 2018-04-14 | $1.3407 | $1.70 | $1.317 | $1.5685 | $789.53K | +17.07% |
| 2018-04-13 | $1.4441 | $1.4799 | $1.2763 | $1.3398 | $621.23K | -6.08% |
| 2018-04-12 | $1.2082 | $1.4822 | $1.1819 | $1.4266 | $642.78K | +19.72% |
| 2018-04-11 | $1.0395 | $1.243 | $1.0213 | $1.1916 | $483.10K | +14.34% |
| 2018-04-10 | $0.9971 | $1.0507 | $0.9905 | $1.0421 | $364.06K | +4.88% |
| 2018-04-09 | $0.9708 | $1.00 | $0.9599 | $0.993613 | $314.58K | +1.35% |
| 2018-04-08 | $1.0279 | $1.0529 | $0.9610 | $0.980354 | $429.78K | -3.78% |
| 2018-04-07 | $0.9933 | $1.0387 | $0.9635 | $1.0189 | $343.07K | +4.02% |
| 2018-04-06 | $0.9320 | $0.9933 | $0.9236 | $0.979481 | $247.83K | +2.92% |
| 2018-04-05 | $0.9559 | $0.9996 | $0.9255 | $0.951731 | $393.50K | -1.02% |
| 2018-04-04 | $0.9799 | $1.0287 | $0.9300 | $0.961503 | $284.09K | -3.63% |
| 2018-04-03 | $1.0733 | $1.1125 | $0.9771 | $0.997682 | $359.90K | -6.99% |
| 2018-04-02 | $1.0288 | $1.0847 | $1.0049 | $1.0726 | $324.47K | +4.79% |
| 2018-04-01 | $0.9559 | $1.068 | $0.9425 | $1.0236 | $411.14K | +7.48% |
| 2018-03-31 | $1.10 | $1.10 | $0.9524 | $0.9524 | $341.98K | -13.45% |
| 2018-03-30 | $1.0558 | $1.1488 | $1.0401 | $1.1004 | $372.85K | +3.07% |
| 2018-03-29 | $1.1102 | $1.1442 | $1.0326 | $1.0675 | $369.37K | -4.94% |
| 2018-03-28 | $1.1765 | $1.2114 | $1.0704 | $1.123 | $353.29K | -4.92% |
| 2018-03-27 | $1.1939 | $1.2287 | $1.1499 | $1.1811 | $375.12K | -1.77% |
| 2018-03-26 | $1.205 | $1.2278 | $1.151 | $1.2023 | $349.48K | -1.37% |
| 2018-03-25 | $1.2886 | $1.3206 | $1.2001 | $1.219 | $290.12K | -6.15% |
| 2018-03-24 | $1.3811 | $1.3913 | $1.268 | $1.2989 | $237.02K | -5.91% |
| 2018-03-23 | $1.3049 | $1.3927 | $1.2735 | $1.3805 | $218.21K | +5.41% |
| 2018-03-22 | $1.305 | $1.3499 | $1.2331 | $1.3096 | $387.63K | -1.92% |
| 2018-03-21 | $1.4211 | $1.4211 | $1.2504 | $1.3353 | $462.44K | -6.81% |
| 2018-03-20 | $1.4049 | $1.4901 | $1.351 | $1.4328 | $546.31K | +3.23% |
| 2018-03-19 | $1.2646 | $1.4147 | $1.2318 | $1.3881 | $425.75K | +9.98% |
| 2018-03-18 | $1.0875 | $1.2739 | $1.0487 | $1.2621 | $406.10K | +15.54% |
| 2018-03-17 | $1.0723 | $1.2996 | $1.023 | $1.0924 | $508.94K | +1.62% |
| 2018-03-16 | $1.1379 | $1.1476 | $1.06 | $1.075 | $335.24K | -4.61% |
| 2018-03-15 | $1.0801 | $1.1479 | $1.03 | $1.1269 | $331.48K | +2.52% |
| 2018-03-14 | $1.185 | $1.1862 | $1.0249 | $1.0993 | $408.87K | -8.83% |
| 2018-03-13 | $1.2978 | $1.3621 | $1.1676 | $1.2058 | $379.38K | -7.29% |
| 2018-03-12 | $1.2971 | $1.3918 | $1.2623 | $1.3006 | $379.11K | -2.05% |
| 2018-03-11 | $1.3275 | $1.4239 | $1.2912 | $1.3278 | $426.59K | +0.67% |
| 2018-03-10 | $1.4118 | $1.4299 | $1.2303 | $1.319 | $408.55K | -6.48% |
| 2018-03-09 | $1.3202 | $1.4653 | $1.25 | $1.4103 | $486.03K | +5.30% |
| 2018-03-08 | $1.4794 | $1.4869 | $1.1691 | $1.3393 | $503.25K | -11.02% |
| 2018-03-07 | $1.5978 | $1.5978 | $1.3582 | $1.5052 | $555.35K | -7.04% |
| 2018-03-06 | $1.708 | $1.7102 | $1.58 | $1.6192 | $589.81K | -6.92% |
| 2018-03-05 | $1.8628 | $1.879 | $1.67 | $1.7396 | $747.88K | -6.53% |
| 2018-03-04 | $1.8732 | $1.9149 | $1.8421 | $1.8611 | $591.03K | -0.59% |
| 2018-03-03 | $1.8447 | $1.9298 | $1.8009 | $1.8722 | $543.11K | +0.95% |
| 2018-03-02 | $1.8725 | $1.9498 | $1.8249 | $1.8546 | $582.69K | -1.64% |
| 2018-03-01 | $1.9291 | $1.9943 | $1.8501 | $1.8855 | $595.98K | -1.71% |
| 2018-02-28 | $1.9018 | $1.997 | $1.8234 | $1.9183 | $630.15K | +0.19% |
| 2018-02-27 | $1.8858 | $2.0487 | $1.8562 | $1.9147 | $790.49K | +2.09% |
| 2018-02-26 | $1.8551 | $1.9499 | $1.7701 | $1.8756 | $743.92K | +2.11% |
| 2018-02-25 | $1.7979 | $1.8998 | $1.73 | $1.8369 | $852.48K | +2.67% |
| 2018-02-24 | $1.717 | $1.9698 | $1.67 | $1.7892 | $1.06M | +3.58% |
| 2018-02-23 | $1.7284 | $1.7997 | $1.6001 | $1.7274 | $603.02K | +0.60% |
| 2018-02-22 | $1.6382 | $1.7996 | $1.5556 | $1.717 | $583.92K | +3.34% |
| 2018-02-21 | $1.7419 | $1.8995 | $1.5601 | $1.6616 | $652.03K | -5.68% |
| 2018-02-20 | $2.0009 | $2.0169 | $1.7253 | $1.7616 | $642.93K | -12.90% |
| 2018-02-19 | $2.0899 | $2.0907 | $1.9714 | $2.0226 | $657.51K | -1.93% |
| 2018-02-18 | $2.0099 | $2.10 | $1.9021 | $2.0623 | $670.92K | +0.42% |
| 2018-02-17 | $2.1314 | $2.156 | $1.85 | $2.0536 | $697.86K | -3.73% |
| 2018-02-16 | $2.0249 | $2.1558 | $1.9946 | $2.1331 | $658.22K | +4.46% |
| 2018-02-15 | $2.0102 | $2.16 | $1.939 | $2.042 | $641.64K | +1.57% |
| 2018-02-14 | $1.9233 | $2.0973 | $1.8999 | $2.0105 | $714.33K | +5.56% |
| 2018-02-13 | $1.76 | $1.9457 | $1.7501 | $1.9046 | $583.53K | +6.60% |
| 2018-02-12 | $1.7936 | $1.8629 | $1.7253 | $1.7868 | $571.43K | +0.73% |
| 2018-02-11 | $1.7751 | $1.8899 | $1.61 | $1.7738 | $604.42K | -0.30% |
| 2018-02-10 | $1.8092 | $1.8321 | $1.593 | $1.7791 | $617.52K | -4.76% |
| 2018-02-09 | $1.871 | $2.08 | $1.8002 | $1.8681 | $440.96K | +0.20% |
| 2018-02-08 | $1.7561 | $1.8896 | $1.6532 | $1.8645 | $122.36K | +9.09% |
| 2018-02-07 | $1.7557 | $1.8354 | $1.5825 | $1.7091 | $127.29K | -1.82% |
| 2018-02-06 | $1.5376 | $1.8732 | $1.4178 | $1.7407 | $184.44K | +14.12% |
| 2018-02-05 | $1.5263 | $1.5718 | $1.1878 | $1.5253 | $312.09K | -3.96% |
| 2018-02-04 | $1.8512 | $1.8512 | $1.46 | $1.5882 | $205.83K | -16.40% |
| 2018-02-03 | $1.9285 | $2.0687 | $1.6699 | $1.8998 | $164.13K | -0.17% |
| 2018-02-02 | $1.8156 | $2.0114 | $1.6013 | $1.903 | $214.34K | +2.38% |
| 2018-02-01 | $1.9207 | $1.982 | $1.4199 | $1.8587 | $657.99K | -3.25% |
| 2018-01-31 | $2.2305 | $2.2305 | $1.9211 | $1.9211 | $524.15K | -14.05% |
| 2018-01-30 | $2.35 | $2.399 | $2.1661 | $2.2351 | $927.58K | -8.29% |
| 2018-01-29 | $2.4542 | $2.6438 | $2.3483 | $2.4371 | $670.89K | -2.05% |
| 2018-01-28 | $2.4948 | $2.5411 | $2.4001 | $2.4881 | $447.16K | -1.10% |
| 2018-01-27 | $2.4862 | $2.5905 | $2.4639 | $2.5157 | $336.22K | +3.39% |
| 2018-01-26 | $2.3751 | $2.52 | $2.3395 | $2.4334 | $289.47K | +0.43% |
| 2018-01-25 | $2.3772 | $2.7999 | $2.20 | $2.423 | $507.94K | +0.01% |
| 2018-01-24 | $2.4304 | $2.60 | $2.3599 | $2.4228 | $600.17K | +0.32% |
| 2018-01-23 | $2.4813 | $2.64 | $2.4117 | $2.415 | $600.24K | -3.28% |
| 2018-01-22 | $2.3618 | $2.5099 | $2.1501 | $2.4969 | $759.80K | +1.48% |
| 2018-01-21 | $2.70 | $2.8711 | $2.3363 | $2.4605 | $675.30K | -8.89% |
| 2018-01-20 | $3.02 | $3.02 | $2.7006 | $2.7006 | $600.37K | -8.57% |
| 2018-01-19 | $2.7698 | $3.1145 | $2.52 | $2.9537 | $918.30K | +7.71% |
| 2018-01-18 | $2.9153 | $2.9415 | $2.5541 | $2.7423 | $504.71K | -3.98% |
| 2018-01-17 | $1.999 | $2.9786 | $1.9899 | $2.856 | $653.93K | +43.53% |
| 2018-01-16 | $1.9899 | $1.9899 | $1.9899 | $1.9899 | $1.95M | -34.54% |
| 2018-01-15 | $3.5794 | $3.5794 | $3.0398 | $3.0398 | $812.68K | -16.65% |
| 2018-01-14 | $3.3797 | $3.75 | $3.3753 | $3.647 | $686.01K | +0.11% |
| 2018-01-13 | $3.89 | $4.0149 | $3.3666 | $3.643 | $1.09M | -5.34% |
| 2018-01-12 | $3.5213 | $4.08 | $3.00 | $3.8486 | $1.16M | +9.06% |
| 2018-01-11 | $3.467 | $3.81 | $3.25 | $3.5289 | $860.30K | -3.87% |
| 2018-01-10 | $3.4214 | $3.6709 | $3.3809 | $3.6709 | $344.71K | -0.34% |
| 2018-01-09 | $3.94 | $3.94 | $3.6834 | $3.6834 | $196.66K | -6.51% |
| 2018-01-08 | $4.1987 | $4.1987 | $3.94 | $3.94 | $336.21K | -6.16% |
| 2018-01-07 | $4.135 | $4.1987 | $4.135 | $4.1987 | $445.70K | -0.55% |
| 2018-01-06 | $3.9124 | $4.2218 | $3.9124 | $4.2218 | $189.83K | +8.59% |
| 2018-01-05 | $4.364 | $4.364 | $3.888 | $3.888 | $674.53K | -8.33% |
| 2018-01-04 | $4.2249 | $4.2415 | $4.2249 | $4.2415 | $409.79K | +2.80% |
| 2018-01-03 | $3.9959 | $4.1258 | $3.9959 | $4.1258 | $166.00K | +3.14% |
| 2018-01-02 | $3.92 | $4.00 | $3.92 | $4.00 | $147.04K | +0.15% |
| 2018-01-01 | $3.5963 | $3.994 | $3.5963 | $3.994 | $109.14K | +8.06% |
Frequently asked questions
What was the IOTA price on January 1, 2018?
IOTA opened 2018-01-01 at $3.5963 and closed that day at $3.994.
What was the highest price of IOTA in 2018?
The highest was $4.364 on 2018-01-05; the lowest was $0.2039 on 2018-12-14.
How much did IOTA change in 2018?
IOTA moved -90.35% in 2018, from $3.5963 to $0.347207.
More about IOTA
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.