IOTA price history in 2019
In 2019 IOTA (IOTA) went from $0.3444 on 2019-01-01 to $0.15997 on 2019-12-31, a change of -53.55%. The highest price was $0.5620 on 2019-05-29 and the lowest $0.1510 on 2019-12-17. About $52.79M was traded across the year. The best day was 2019-04-28 (+20.42%) and the worst 2019-05-16 (-12.78%).
$0.3444Open · 2019-01-01
$0.15997Close · 2019-12-31
$0.5620High · 2019-05-29
$0.1510Low · 2019-12-17
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.3444 | $0.3871 | $0.2467 | $0.269381 | $452.56K | -21.78% |
| February | $0.2502 | $0.3499 | $0.2460 | $0.294242 | $661.72K | +17.60% |
| March | $0.2964 | $0.3499 | $0.2592 | $0.334236 | $756.72K | +12.77% |
| April | $0.3390 | $0.4480 | $0.2359 | $0.294235 | $2.78M | -13.20% |
| May | $0.2879 | $0.5620 | $0.2620 | $0.490078 | $6.99M | +70.23% |
| June | $0.4819 | $0.5010 | $0.3800 | $0.391828 | $5.16M | -18.69% |
| July | $0.3890 | $0.4099 | $0.2580 | $0.287969 | $2.04M | -25.97% |
| August | $0.2859 | $0.2989 | $0.2210 | $0.2469 | $1.04M | -13.64% |
| September | $0.2459 | $0.3190 | $0.2320 | $0.265797 | $1.20M | +8.09% |
| October | $0.2680 | $0.3200 | $0.2400 | $0.269768 | $3.02M | +0.66% |
| November | $0.2690 | $0.2840 | $0.1870 | $0.202062 | $15.53M | -24.88% |
| December | $0.2000 | $0.2120 | $0.1510 | $0.15997 | $13.18M | -20.02% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $0.1600 | $0.1620 | $0.1580 | $0.15997 | $168.67K | -0.02% |
| 2019-12-30 | $0.1580 | $0.1630 | $0.1580 | $0.1600 | $139.03K | +1.44% |
| 2019-12-29 | $0.1660 | $0.1800 | $0.1570 | $0.157722 | $227.55K | -4.72% |
| 2019-12-28 | $0.1610 | $0.1660 | $0.1610 | $0.165541 | $72.72K | +1.81% |
| 2019-12-27 | $0.1600 | $0.1640 | $0.1600 | $0.162595 | $65.47K | +0.96% |
| 2019-12-26 | $0.1590 | $0.1650 | $0.1560 | $0.161049 | $132.47K | +2.19% |
| 2019-12-25 | $0.1530 | $0.1600 | $0.1520 | $0.157597 | $44.55K | +2.83% |
| 2019-12-24 | $0.1570 | $0.1590 | $0.1530 | $0.153258 | $45.25K | -3.20% |
| 2019-12-23 | $0.1640 | $0.1640 | $0.1560 | $0.15833 | $104.80K | -3.04% |
| 2019-12-22 | $0.1630 | $0.1770 | $0.1620 | $0.163293 | $234.83K | +0.28% |
| 2019-12-21 | $0.1640 | $0.2070 | $0.1590 | $0.162845 | $1.04M | -0.10% |
| 2019-12-20 | $0.1620 | $0.1670 | $0.1610 | $0.16301 | $1.57M | +0.63% |
| 2019-12-19 | $0.1590 | $0.1670 | $0.1580 | $0.16199 | $766.29K | +1.91% |
| 2019-12-18 | $0.1560 | $0.1670 | $0.1530 | $0.158958 | $1.12M | +1.92% |
| 2019-12-17 | $0.1650 | $0.1800 | $0.1510 | $0.155962 | $4.60M | -5.81% |
| 2019-12-16 | $0.1870 | $0.1920 | $0.1650 | $0.165586 | $620.17K | -11.51% |
| 2019-12-15 | $0.1870 | $0.1900 | $0.1860 | $0.18712 | $269.62K | -0.01% |
| 2019-12-14 | $0.1870 | $0.1920 | $0.1860 | $0.187131 | $146.25K | -0.56% |
| 2019-12-13 | $0.1940 | $0.1940 | $0.1860 | $0.188182 | $33.03K | -2.53% |
| 2019-12-12 | $0.1940 | $0.1940 | $0.1890 | $0.193064 | $127.67K | -0.61% |
| 2019-12-11 | $0.1960 | $0.1990 | $0.1930 | $0.194257 | $88.55K | -1.02% |
| 2019-12-10 | $0.1960 | $0.2000 | $0.1940 | $0.196259 | $158.55K | -0.07% |
| 2019-12-09 | $0.2060 | $0.2060 | $0.1950 | $0.196395 | $128.18K | -4.65% |
| 2019-12-08 | $0.2060 | $0.2110 | $0.2020 | $0.205974 | $107.97K | +0.03% |
| 2019-12-07 | $0.2050 | $0.2060 | $0.2010 | $0.205913 | $56.60K | +0.09% |
| 2019-12-06 | $0.2020 | $0.2070 | $0.2010 | $0.205736 | $106.26K | +1.75% |
| 2019-12-05 | $0.1970 | $0.2050 | $0.1970 | $0.202193 | $143.88K | +2.16% |
| 2019-12-04 | $0.2040 | $0.2050 | $0.1950 | $0.197909 | $357.38K | -3.05% |
| 2019-12-03 | $0.2030 | $0.2100 | $0.1940 | $0.204136 | $302.47K | +0.01% |
| 2019-12-02 | $0.2010 | $0.2120 | $0.2000 | $0.204109 | $119.93K | +1.33% |
| 2019-12-01 | $0.2000 | $0.2050 | $0.1970 | $0.201437 | $83.91K | -0.31% |
| 2019-11-30 | $0.2060 | $0.2100 | $0.1990 | $0.202062 | $130.84K | -3.37% |
| 2019-11-29 | $0.2150 | $0.2180 | $0.2050 | $0.209108 | $54.35K | -2.88% |
| 2019-11-28 | $0.2140 | $0.2160 | $0.2080 | $0.21532 | $163.86K | +0.94% |
| 2019-11-27 | $0.2110 | $0.2160 | $0.2070 | $0.213312 | $187.17K | +1.27% |
| 2019-11-26 | $0.2060 | $0.2140 | $0.2000 | $0.210633 | $113.80K | +2.40% |
| 2019-11-25 | $0.2110 | $0.2130 | $0.2040 | $0.20569 | $107.41K | -2.08% |
| 2019-11-24 | $0.2030 | $0.2120 | $0.1880 | $0.210067 | $837.29K | +2.28% |
| 2019-11-23 | $0.2140 | $0.2160 | $0.2010 | $0.205386 | $111.23K | -3.73% |
| 2019-11-22 | $0.2050 | $0.2150 | $0.2030 | $0.213334 | $430.83K | +3.21% |
| 2019-11-21 | $0.2270 | $0.2290 | $0.1870 | $0.206706 | $789.88K | -8.87% |
| 2019-11-20 | $0.2440 | $0.2450 | $0.2190 | $0.226837 | $841.37K | -7.07% |
| 2019-11-19 | $0.2430 | $0.2460 | $0.2410 | $0.244082 | $644.96K | +0.22% |
| 2019-11-18 | $0.2530 | $0.2550 | $0.2390 | $0.243536 | $1.21M | -3.87% |
| 2019-11-17 | $0.2570 | $0.2600 | $0.2530 | $0.253344 | $978.56K | -1.50% |
| 2019-11-16 | $0.2560 | $0.2580 | $0.2540 | $0.257203 | $1.25M | +0.21% |
| 2019-11-15 | $0.2550 | $0.2580 | $0.2530 | $0.256652 | $874.35K | +0.20% |
| 2019-11-14 | $0.2640 | $0.2650 | $0.2500 | $0.256136 | $731.16K | -2.82% |
| 2019-11-13 | $0.2590 | $0.2670 | $0.2560 | $0.263562 | $704.82K | +1.76% |
| 2019-11-12 | $0.2580 | $0.2610 | $0.2580 | $0.259012 | $752.15K | +0.41% |
| 2019-11-11 | $0.2570 | $0.2640 | $0.2570 | $0.257952 | $868.40K | -0.06% |
| 2019-11-10 | $0.2640 | $0.2690 | $0.2560 | $0.258095 | $644.72K | -2.28% |
| 2019-11-09 | $0.2650 | $0.2680 | $0.2630 | $0.264114 | $760.89K | -0.39% |
| 2019-11-08 | $0.2620 | $0.2670 | $0.2610 | $0.26516 | $633.17K | +1.00% |
| 2019-11-07 | $0.2720 | $0.2740 | $0.2610 | $0.262531 | $802.32K | -3.87% |
| 2019-11-06 | $0.2800 | $0.2830 | $0.2640 | $0.273097 | $408.94K | -2.30% |
| 2019-11-05 | $0.2750 | $0.2840 | $0.2740 | $0.279515 | $316.33K | +1.93% |
| 2019-11-04 | $0.2720 | $0.2770 | $0.2700 | $0.27423 | $72.99K | +1.49% |
| 2019-11-03 | $0.2730 | $0.2740 | $0.2670 | $0.270205 | $48.86K | -0.95% |
| 2019-11-02 | $0.2760 | $0.2760 | $0.2700 | $0.272809 | $31.24K | -0.74% |
| 2019-11-01 | $0.2690 | $0.2760 | $0.2670 | $0.274829 | $24.91K | +1.88% |
| 2019-10-31 | $0.2690 | $0.2740 | $0.2680 | $0.269768 | $94.76K | -0.96% |
| 2019-10-30 | $0.2770 | $0.2840 | $0.2650 | $0.272386 | $178.62K | -1.92% |
| 2019-10-29 | $0.2830 | $0.2910 | $0.2730 | $0.277724 | $184.39K | -1.91% |
| 2019-10-28 | $0.2860 | $0.3200 | $0.2800 | $0.283139 | $372.22K | -0.91% |
| 2019-10-27 | $0.2710 | $0.3060 | $0.2680 | $0.285729 | $574.41K | +5.87% |
| 2019-10-26 | $0.2670 | $0.2720 | $0.2590 | $0.269884 | $93.67K | +0.82% |
| 2019-10-25 | $0.2680 | $0.2830 | $0.2650 | $0.267697 | $245.39K | +0.62% |
| 2019-10-24 | $0.2530 | $0.2750 | $0.2510 | $0.266044 | $115.81K | +5.18% |
| 2019-10-23 | $0.2480 | $0.2570 | $0.2400 | $0.25293 | $122.41K | -0.77% |
| 2019-10-22 | $0.2700 | $0.2740 | $0.2480 | $0.254887 | $128.55K | -5.52% |
| 2019-10-21 | $0.2650 | $0.2750 | $0.2650 | $0.269775 | $29.44K | +1.55% |
| 2019-10-20 | $0.2720 | $0.2730 | $0.2640 | $0.265656 | $46.87K | -1.88% |
| 2019-10-19 | $0.2690 | $0.2720 | $0.2650 | $0.270748 | $14.13K | +0.38% |
| 2019-10-18 | $0.2700 | $0.2720 | $0.2670 | $0.269716 | $27.62K | -0.40% |
| 2019-10-17 | $0.2770 | $0.2790 | $0.2610 | $0.270793 | $53.41K | -1.78% |
| 2019-10-16 | $0.2680 | $0.2790 | $0.2660 | $0.275714 | $25.99K | +2.03% |
| 2019-10-15 | $0.2810 | $0.2820 | $0.2670 | $0.270235 | $40.52K | -3.95% |
| 2019-10-14 | $0.2810 | $0.2860 | $0.2780 | $0.281359 | $33.88K | +0.43% |
| 2019-10-13 | $0.2810 | $0.2850 | $0.2730 | $0.280165 | $53.09K | +0.72% |
| 2019-10-12 | $0.2710 | $0.2840 | $0.2680 | $0.278151 | $43.36K | +3.04% |
| 2019-10-11 | $0.2710 | $0.2740 | $0.2680 | $0.269954 | $29.13K | -0.69% |
| 2019-10-10 | $0.2730 | $0.2810 | $0.2660 | $0.271817 | $45.20K | -1.18% |
| 2019-10-09 | $0.2780 | $0.2820 | $0.2710 | $0.275058 | $47.58K | -0.56% |
| 2019-10-08 | $0.2730 | $0.2840 | $0.2700 | $0.276605 | $39.25K | +0.33% |
| 2019-10-07 | $0.2790 | $0.2870 | $0.2710 | $0.275684 | $90.65K | +0.27% |
| 2019-10-06 | $0.2730 | $0.2830 | $0.2640 | $0.274941 | $70.13K | +0.67% |
| 2019-10-05 | $0.2740 | $0.2780 | $0.2690 | $0.273101 | $24.04K | -0.04% |
| 2019-10-04 | $0.2680 | $0.2760 | $0.2670 | $0.273208 | $43.33K | +1.66% |
| 2019-10-03 | $0.2690 | $0.2720 | $0.2650 | $0.268749 | $45.68K | -1.70% |
| 2019-10-02 | $0.2770 | $0.2810 | $0.2660 | $0.273392 | $50.66K | -0.39% |
| 2019-10-01 | $0.2680 | $0.2790 | $0.2660 | $0.274449 | $54.00K | +3.26% |
| 2019-09-30 | $0.2660 | $0.2760 | $0.2620 | $0.265797 | $32.39K | +1.12% |
| 2019-09-29 | $0.2540 | $0.2660 | $0.2530 | $0.262841 | $21.76K | +1.97% |
| 2019-09-28 | $0.2590 | $0.2742 | $0.2552 | $0.257774 | $25.24K | -1.54% |
| 2019-09-27 | $0.2653 | $0.2655 | $0.2513 | $0.261812 | $28.37K | +0.50% |
| 2019-09-26 | $0.2489 | $0.2680 | $0.2439 | $0.260511 | $62.08K | +3.00% |
| 2019-09-25 | $0.2510 | $0.2750 | $0.2459 | $0.252912 | $94.22K | +0.13% |
| 2019-09-24 | $0.2730 | $0.2750 | $0.2320 | $0.252587 | $82.75K | -8.42% |
| 2019-09-23 | $0.2869 | $0.2899 | $0.2630 | $0.275805 | $62.57K | -2.61% |
| 2019-09-22 | $0.2819 | $0.2929 | $0.2750 | $0.283186 | $26.56K | -0.32% |
| 2019-09-21 | $0.2949 | $0.2949 | $0.2790 | $0.284086 | $32.61K | -4.41% |
| 2019-09-20 | $0.2949 | $0.3150 | $0.2949 | $0.297203 | $76.01K | +0.30% |
| 2019-09-19 | $0.2859 | $0.3099 | $0.2849 | $0.296322 | $83.64K | +2.25% |
| 2019-09-18 | $0.2949 | $0.3089 | $0.2740 | $0.289803 | $103.40K | +1.13% |
| 2019-09-17 | $0.2580 | $0.3190 | $0.2580 | $0.286563 | $112.82K | +13.16% |
| 2019-09-16 | $0.2439 | $0.2570 | $0.2429 | $0.253232 | $15.71K | +3.22% |
| 2019-09-15 | $0.2479 | $0.2540 | $0.2429 | $0.245333 | $26.81K | -0.45% |
| 2019-09-14 | $0.2469 | $0.2489 | $0.2449 | $0.24644 | $15.79K | +0.91% |
| 2019-09-13 | $0.2399 | $0.2469 | $0.2389 | $0.244209 | $15.98K | +2.23% |
| 2019-09-12 | $0.2349 | $0.2409 | $0.2349 | $0.238874 | $9.83K | +0.79% |
| 2019-09-11 | $0.2359 | $0.2399 | $0.2340 | $0.237009 | $13.85K | -0.03% |
| 2019-09-10 | $0.2369 | $0.2419 | $0.2359 | $0.237087 | $42.62K | -0.25% |
| 2019-09-09 | $0.2389 | $0.2419 | $0.2369 | $0.237676 | $29.31K | -1.05% |
| 2019-09-08 | $0.2469 | $0.2469 | $0.2340 | $0.240195 | $32.86K | -4.63% |
| 2019-09-07 | $0.2379 | $0.251845 | $0.2369 | $0.251845 | $17.64K | +6.31% |
| 2019-09-06 | $0.2399 | $0.2399 | $0.2369 | $0.2369 | $37.93K | -1.76% |
| 2019-09-05 | $0.2399 | $0.2439 | $0.2369 | $0.241153 | $20.95K | -0.92% |
| 2019-09-04 | $0.2439 | $0.2479 | $0.2409 | $0.243401 | $12.04K | -1.94% |
| 2019-09-03 | $0.2510 | $0.2520 | $0.2409 | $0.248217 | $22.65K | -2.85% |
| 2019-09-02 | $0.2469 | $0.255506 | $0.2469 | $0.255506 | $23.10K | +3.27% |
| 2019-09-01 | $0.2459 | $0.247417 | $0.2389 | $0.247417 | $15.49K | +0.21% |
| 2019-08-31 | $0.2459 | $0.2469 | $0.2459 | $0.2469 | $10.48K | +0.14% |
| 2019-08-30 | $0.2469 | $0.2530 | $0.2449 | $0.24656 | $27.70K | -0.84% |
| 2019-08-29 | $0.2469 | $0.2590 | $0.2429 | $0.248659 | $47.12K | +1.18% |
| 2019-08-28 | $0.2600 | $0.2600 | $0.2320 | $0.245767 | $55.58K | -5.96% |
| 2019-08-27 | $0.2600 | $0.2620 | $0.2590 | $0.261347 | $7.67K | -0.87% |
| 2019-08-26 | $0.2650 | $0.2700 | $0.2570 | $0.263652 | $30.34K | -0.99% |
| 2019-08-25 | $0.2650 | $0.2750 | $0.2620 | $0.26629 | $40.00K | +0.27% |
| 2019-08-24 | $0.2540 | $0.2770 | $0.2540 | $0.265571 | $66.12K | +2.12% |
| 2019-08-23 | $0.2610 | $0.2640 | $0.2520 | $0.260067 | $24.99K | -0.86% |
| 2019-08-22 | $0.2530 | $0.2690 | $0.2500 | $0.262335 | $72.31K | +4.26% |
| 2019-08-21 | $0.2349 | $0.2550 | $0.2340 | $0.251612 | $34.25K | +4.60% |
| 2019-08-20 | $0.2439 | $0.2500 | $0.2330 | $0.240546 | $16.08K | -2.19% |
| 2019-08-19 | $0.2510 | $0.2530 | $0.2409 | $0.245944 | $12.57K | -2.08% |
| 2019-08-18 | $0.2500 | $0.2540 | $0.2459 | $0.251173 | $13.89K | +1.73% |
| 2019-08-17 | $0.2429 | $0.2500 | $0.2389 | $0.246905 | $11.85K | +1.77% |
| 2019-08-16 | $0.2379 | $0.2469 | $0.2379 | $0.242611 | $13.24K | +0.71% |
| 2019-08-15 | $0.2349 | $0.2439 | $0.2300 | $0.240893 | $39.11K | +2.48% |
| 2019-08-14 | $0.2550 | $0.2550 | $0.2210 | $0.235058 | $85.29K | -8.90% |
| 2019-08-13 | $0.2530 | $0.2590 | $0.2520 | $0.258026 | $22.48K | +0.72% |
| 2019-08-12 | $0.2610 | $0.2620 | $0.2520 | $0.256191 | $30.30K | -2.05% |
| 2019-08-11 | $0.2660 | $0.2710 | $0.2560 | $0.261554 | $41.40K | -1.52% |
| 2019-08-10 | $0.2530 | $0.2690 | $0.2510 | $0.265595 | $37.55K | +2.54% |
| 2019-08-09 | $0.2540 | $0.2640 | $0.2520 | $0.259019 | $47.76K | -0.39% |
| 2019-08-08 | $0.2700 | $0.2760 | $0.2550 | $0.260025 | $39.99K | -4.20% |
| 2019-08-07 | $0.2790 | $0.2790 | $0.2680 | $0.271414 | $21.41K | -2.56% |
| 2019-08-06 | $0.2829 | $0.2879 | $0.2740 | $0.278543 | $29.17K | -2.29% |
| 2019-08-05 | $0.2929 | $0.2959 | $0.2819 | $0.285074 | $31.16K | -1.97% |
| 2019-08-04 | $0.2839 | $0.2989 | $0.2829 | $0.290803 | $70.72K | +2.11% |
| 2019-08-03 | $0.2889 | $0.2889 | $0.2770 | $0.284784 | $11.95K | -1.01% |
| 2019-08-02 | $0.2929 | $0.2939 | $0.2859 | $0.287691 | $13.76K | -1.59% |
| 2019-08-01 | $0.2859 | $0.2949 | $0.2829 | $0.292341 | $28.99K | +1.52% |
| 2019-07-31 | $0.2969 | $0.2969 | $0.2849 | $0.287969 | $18.91K | -2.38% |
| 2019-07-30 | $0.2859 | $0.2959 | $0.2829 | $0.294999 | $22.13K | +3.59% |
| 2019-07-29 | $0.2829 | $0.2899 | $0.2770 | $0.284787 | $63.02K | +0.16% |
| 2019-07-28 | $0.2869 | $0.2909 | $0.2690 | $0.28433 | $56.80K | -1.37% |
| 2019-07-27 | $0.2859 | $0.2909 | $0.2829 | $0.288267 | $43.33K | -1.46% |
| 2019-07-26 | $0.3029 | $0.3069 | $0.2819 | $0.292529 | $68.16K | -3.58% |
| 2019-07-25 | $0.3069 | $0.3089 | $0.2979 | $0.303398 | $35.73K | -0.83% |
| 2019-07-24 | $0.3089 | $0.3150 | $0.2979 | $0.305946 | $53.58K | +0.14% |
| 2019-07-23 | $0.2909 | $0.3099 | $0.2859 | $0.30551 | $54.83K | +3.84% |
| 2019-07-22 | $0.2979 | $0.3019 | $0.2859 | $0.294226 | $37.79K | -2.77% |
| 2019-07-21 | $0.3130 | $0.3150 | $0.2979 | $0.302595 | $38.99K | -4.39% |
| 2019-07-20 | $0.3300 | $0.3340 | $0.3099 | $0.316505 | $65.33K | -2.71% |
| 2019-07-19 | $0.2989 | $0.3300 | $0.2989 | $0.325311 | $33.59K | +7.81% |
| 2019-07-18 | $0.2959 | $0.3099 | $0.2919 | $0.301755 | $58.38K | +2.11% |
| 2019-07-17 | $0.2829 | $0.2979 | $0.2750 | $0.295528 | $88.17K | +5.13% |
| 2019-07-16 | $0.2979 | $0.2979 | $0.2580 | $0.281121 | $125.08K | -7.74% |
| 2019-07-15 | $0.3029 | $0.3109 | $0.2959 | $0.304702 | $42.11K | +0.81% |
| 2019-07-14 | $0.3099 | $0.3200 | $0.2829 | $0.302247 | $91.87K | -4.91% |
| 2019-07-13 | $0.3479 | $0.3489 | $0.3059 | $0.317863 | $62.33K | -9.14% |
| 2019-07-12 | $0.3499 | $0.3589 | $0.3380 | $0.349858 | $29.85K | -0.44% |
| 2019-07-11 | $0.3420 | $0.3579 | $0.3290 | $0.351409 | $67.42K | +0.77% |
| 2019-07-10 | $0.3599 | $0.3689 | $0.3300 | $0.348728 | $151.48K | -5.29% |
| 2019-07-09 | $0.3940 | $0.4000 | $0.3519 | $0.368187 | $105.24K | -7.11% |
| 2019-07-08 | $0.3980 | $0.4099 | $0.3910 | $0.396356 | $117.01K | -0.24% |
| 2019-07-07 | $0.3890 | $0.4010 | $0.3870 | $0.397307 | $59.45K | +2.35% |
| 2019-07-06 | $0.3960 | $0.3970 | $0.3860 | $0.388188 | $37.90K | -0.53% |
| 2019-07-05 | $0.3890 | $0.3980 | $0.3800 | $0.390268 | $64.65K | +0.54% |
| 2019-07-04 | $0.3950 | $0.3990 | $0.3830 | $0.388156 | $64.12K | -2.47% |
| 2019-07-03 | $0.3950 | $0.4060 | $0.3920 | $0.397998 | $68.32K | +0.17% |
| 2019-07-02 | $0.3960 | $0.4069 | $0.3910 | $0.397306 | $72.06K | -0.41% |
| 2019-07-01 | $0.3890 | $0.4079 | $0.3800 | $0.398951 | $139.92K | +1.82% |
| 2019-06-30 | $0.4010 | $0.4099 | $0.3820 | $0.391828 | $88.72K | -4.21% |
| 2019-06-29 | $0.4169 | $0.4269 | $0.3970 | $0.409033 | $96.59K | -1.60% |
| 2019-06-28 | $0.4099 | $0.4239 | $0.3970 | $0.415675 | $139.41K | +2.15% |
| 2019-06-27 | $0.4199 | $0.4219 | $0.3800 | $0.406935 | $184.83K | -5.36% |
| 2019-06-26 | $0.4849 | $0.4909 | $0.4020 | $0.430003 | $396.82K | -10.08% |
| 2019-06-25 | $0.4460 | $0.4869 | $0.4430 | $0.478229 | $389.15K | +6.70% |
| 2019-06-24 | $0.4570 | $0.4610 | $0.4420 | $0.448207 | $187.77K | -1.47% |
| 2019-06-23 | $0.4699 | $0.4709 | $0.4390 | $0.454907 | $182.94K | -3.49% |
| 2019-06-22 | $0.4530 | $0.4809 | $0.4490 | $0.471381 | $244.47K | +6.38% |
| 2019-06-21 | $0.4259 | $0.4660 | $0.4199 | $0.443094 | $203.93K | +5.24% |
| 2019-06-20 | $0.4189 | $0.4370 | $0.4129 | $0.421033 | $142.99K | -0.55% |
| 2019-06-19 | $0.4359 | $0.4390 | $0.4079 | $0.423375 | $95.09K | -2.38% |
| 2019-06-18 | $0.4329 | $0.4430 | $0.4279 | $0.433709 | $88.68K | -0.74% |
| 2019-06-17 | $0.4370 | $0.4480 | $0.4309 | $0.436927 | $124.74K | -1.05% |
| 2019-06-16 | $0.4510 | $0.4580 | $0.4269 | $0.441543 | $172.17K | -1.16% |
| 2019-06-15 | $0.4289 | $0.4660 | $0.4289 | $0.446745 | $178.00K | +3.84% |
| 2019-06-14 | $0.4219 | $0.4370 | $0.4139 | $0.430209 | $125.64K | +0.77% |
| 2019-06-13 | $0.4440 | $0.4500 | $0.4219 | $0.426905 | $169.05K | -3.34% |
| 2019-06-12 | $0.4370 | $0.4480 | $0.4249 | $0.441646 | $143.80K | +1.86% |
| 2019-06-11 | $0.4119 | $0.4410 | $0.4079 | $0.433601 | $215.24K | +4.45% |
| 2019-06-10 | $0.4259 | $0.4289 | $0.4060 | $0.415129 | $121.81K | -1.56% |
| 2019-06-09 | $0.4089 | $0.4319 | $0.3950 | $0.421713 | $188.53K | +1.66% |
| 2019-06-08 | $0.4219 | $0.4309 | $0.4069 | $0.414817 | $135.61K | -3.03% |
| 2019-06-07 | $0.4430 | $0.4580 | $0.4189 | $0.427761 | $216.95K | -2.36% |
| 2019-06-06 | $0.4199 | $0.4440 | $0.4010 | $0.438108 | $150.21K | +3.34% |
| 2019-06-05 | $0.4159 | $0.4349 | $0.4119 | $0.423964 | $74.02K | +1.65% |
| 2019-06-04 | $0.4430 | $0.4450 | $0.4099 | $0.417076 | $154.76K | -6.23% |
| 2019-06-03 | $0.4699 | $0.4759 | $0.4189 | $0.444765 | $185.66K | -6.55% |
| 2019-06-02 | $0.4919 | $0.5010 | $0.4610 | $0.475922 | $219.90K | -2.59% |
| 2019-06-01 | $0.4819 | $0.5000 | $0.4709 | $0.488577 | $140.26K | -0.31% |
| 2019-05-31 | $0.4799 | $0.5200 | $0.4670 | $0.490078 | $207.53K | +2.44% |
| 2019-05-30 | $0.5140 | $0.5250 | $0.4570 | $0.478397 | $396.23K | -7.33% |
| 2019-05-29 | $0.5260 | $0.5620 | $0.5050 | $0.516229 | $818.93K | +0.52% |
| 2019-05-28 | $0.4510 | $0.5420 | $0.4390 | $0.513547 | $755.61K | +15.27% |
| 2019-05-27 | $0.4119 | $0.4590 | $0.4030 | $0.445508 | $326.50K | +8.29% |
| 2019-05-26 | $0.3790 | $0.4179 | $0.3760 | $0.411389 | $216.63K | +8.56% |
| 2019-05-25 | $0.3820 | $0.3870 | $0.3719 | $0.37894 | $112.18K | -0.84% |
| 2019-05-24 | $0.3930 | $0.3950 | $0.3750 | $0.382143 | $162.40K | -2.09% |
| 2019-05-23 | $0.3830 | $0.4000 | $0.3750 | $0.390317 | $105.63K | +2.09% |
| 2019-05-22 | $0.4069 | $0.4089 | $0.3639 | $0.382328 | $191.63K | -7.03% |
| 2019-05-21 | $0.4060 | $0.4249 | $0.4010 | $0.41123 | $203.80K | +1.59% |
| 2019-05-20 | $0.3980 | $0.4139 | $0.3920 | $0.404787 | $197.01K | -0.56% |
| 2019-05-19 | $0.4139 | $0.4289 | $0.3840 | $0.407047 | $147.72K | +0.23% |
| 2019-05-18 | $0.3860 | $0.4259 | $0.3760 | $0.406094 | $288.20K | +4.67% |
| 2019-05-17 | $0.3719 | $0.3990 | $0.3649 | $0.387987 | $202.59K | +0.61% |
| 2019-05-16 | $0.4400 | $0.4410 | $0.3499 | $0.385643 | $424.82K | -12.78% |
| 2019-05-15 | $0.4169 | $0.4689 | $0.3950 | $0.44213 | $567.16K | +10.35% |
| 2019-05-14 | $0.3619 | $0.4219 | $0.3499 | $0.400664 | $335.71K | +12.08% |
| 2019-05-13 | $0.3220 | $0.3830 | $0.3220 | $0.357488 | $331.66K | +13.57% |
| 2019-05-12 | $0.2959 | $0.3300 | $0.2909 | $0.314761 | $121.31K | +4.34% |
| 2019-05-11 | $0.2999 | $0.3300 | $0.2929 | $0.301681 | $265.68K | +2.51% |
| 2019-05-10 | $0.2829 | $0.3029 | $0.2760 | $0.294283 | $148.39K | +6.57% |
| 2019-05-09 | $0.2720 | $0.2819 | $0.2660 | $0.27613 | $51.92K | +0.29% |
| 2019-05-08 | $0.2800 | $0.2829 | $0.2690 | $0.27534 | $51.05K | -0.76% |
| 2019-05-07 | $0.2730 | $0.2879 | $0.2620 | $0.277444 | $68.21K | +0.28% |
| 2019-05-06 | $0.2800 | $0.2869 | $0.2710 | $0.276675 | $53.79K | -1.91% |
| 2019-05-05 | $0.2829 | $0.2839 | $0.2620 | $0.282048 | $55.21K | -1.15% |
| 2019-05-04 | $0.2916 | $0.3297 | $0.285329 | $0.285329 | $27.68K | +1.20% |
| 2019-05-03 | $0.2899 | $0.2919 | $0.2720 | $0.281944 | $43.69K | -3.07% |
| 2019-05-02 | $0.2899 | $0.2929 | $0.2810 | $0.290862 | $48.07K | -0.04% |
| 2019-05-01 | $0.2879 | $0.2969 | $0.2869 | $0.290983 | $61.96K | -1.11% |
| 2019-04-30 | $0.3235 | $0.3380 | $0.2802 | $0.294235 | $109.13K | -5.25% |
| 2019-04-29 | $0.3140 | $0.3400 | $0.2849 | $0.310538 | $395.59K | -1.10% |
| 2019-04-28 | $0.2590 | $0.3140 | $0.2590 | $0.3140 | $299.37K | +20.42% |
| 2019-04-27 | $0.2620 | $0.2670 | $0.2510 | $0.260744 | $56.45K | -0.25% |
| 2019-04-26 | $0.2600 | $0.2700 | $0.2580 | $0.261386 | $38.93K | -1.67% |
| 2019-04-25 | $0.2800 | $0.2829 | $0.2359 | $0.265829 | $65.41K | -3.24% |
| 2019-04-24 | $0.2938 | $0.2938 | $0.2500 | $0.274741 | $53.44K | -2.90% |
| 2019-04-23 | $0.2999 | $0.3019 | $0.2730 | $0.282956 | $82.78K | -6.36% |
| 2019-04-22 | $0.3019 | $0.3100 | $0.2948 | $0.302163 | $53.39K | +0.83% |
| 2019-04-21 | $0.3120 | $0.3128 | $0.2900 | $0.29968 | $41.42K | -1.03% |
| 2019-04-20 | $0.3089 | $0.3150 | $0.2929 | $0.302813 | $35.64K | -1.99% |
| 2019-04-19 | $0.3069 | $0.3200 | $0.3059 | $0.308967 | $20.83K | +0.02% |
| 2019-04-18 | $0.3160 | $0.3240 | $0.3049 | $0.308894 | $31.58K | -1.20% |
| 2019-04-17 | $0.3039 | $0.3300 | $0.3039 | $0.31264 | $35.78K | +1.88% |
| 2019-04-16 | $0.3079 | $0.3180 | $0.2999 | $0.306864 | $45.58K | +2.09% |
| 2019-04-15 | $0.3192 | $0.3240 | $0.2970 | $0.300594 | $57.22K | -6.77% |
| 2019-04-14 | $0.3109 | $0.3250 | $0.3089 | $0.322426 | $62.11K | +3.59% |
| 2019-04-13 | $0.3180 | $0.3200 | $0.2979 | $0.311238 | $55.74K | -3.45% |
| 2019-04-12 | $0.3197 | $0.3369 | $0.3075 | $0.322376 | $36.70K | +0.48% |
| 2019-04-11 | $0.3558 | $0.3558 | $0.3077 | $0.320831 | $85.44K | -1.64% |
| 2019-04-10 | $0.3509 | $0.3639 | $0.3120 | $0.326177 | $98.84K | -6.48% |
| 2019-04-09 | $0.3489 | $0.3549 | $0.3449 | $0.348766 | $108.34K | -2.39% |
| 2019-04-08 | $0.3660 | $0.3709 | $0.3407 | $0.35729 | $111.66K | -1.47% |
| 2019-04-07 | $0.3639 | $0.3998 | $0.3554 | $0.362637 | $188.09K | -7.11% |
| 2019-04-06 | $0.3930 | $0.4480 | $0.3810 | $0.390376 | $99.90K | +5.05% |
| 2019-04-05 | $0.3400 | $0.3777 | $0.3400 | $0.371599 | $71.06K | +2.03% |
| 2019-04-04 | $0.3770 | $0.4279 | $0.3469 | $0.364222 | $61.58K | +1.53% |
| 2019-04-03 | $0.3666 | $0.4264 | $0.3397 | $0.358727 | $160.31K | -6.57% |
| 2019-04-02 | $0.3729 | $0.4480 | $0.3509 | $0.383962 | $124.38K | +7.93% |
| 2019-04-01 | $0.3390 | $0.3790 | $0.3350 | $0.355754 | $89.13K | +6.44% |
| 2019-03-31 | $0.3180 | $0.3489 | $0.3150 | $0.334236 | $28.43K | +5.58% |
| 2019-03-30 | $0.3170 | $0.3300 | $0.3150 | $0.316586 | $25.95K | -1.57% |
| 2019-03-29 | $0.3190 | $0.3380 | $0.3180 | $0.321648 | $31.52K | +1.77% |
| 2019-03-28 | $0.3190 | $0.3280 | $0.3140 | $0.316054 | $17.63K | -0.08% |
| 2019-03-27 | $0.3170 | $0.3210 | $0.3109 | $0.316291 | $25.44K | +1.87% |
| 2019-03-26 | $0.3130 | $0.3220 | $0.3019 | $0.31048 | $22.62K | +0.43% |
| 2019-03-25 | $0.3130 | $0.3290 | $0.309148 | $0.309148 | $13.09K | -0.94% |
| 2019-03-24 | $0.3230 | $0.3350 | $0.3099 | $0.312096 | $13.23K | -2.82% |
| 2019-03-23 | $0.3180 | $0.3499 | $0.3160 | $0.321152 | $31.24K | +0.99% |
| 2019-03-22 | $0.3190 | $0.3390 | $0.3099 | $0.3180 | $35.90K | -0.94% |
| 2019-03-21 | $0.3029 | $0.3499 | $0.2999 | $0.321021 | $77.82K | +6.13% |
| 2019-03-20 | $0.3120 | $0.3300 | $0.3009 | $0.302471 | $27.96K | -0.99% |
| 2019-03-19 | $0.3049 | $0.3400 | $0.3019 | $0.305507 | $32.84K | +0.12% |
| 2019-03-18 | $0.3079 | $0.3120 | $0.2999 | $0.305126 | $16.63K | +0.07% |
| 2019-03-17 | $0.3185 | $0.3207 | $0.2990 | $0.304923 | $14.08K | -2.87% |
| 2019-03-16 | $0.3034 | $0.3400 | $0.2991 | $0.313939 | $47.72K | +0.37% |
| 2019-03-15 | $0.3109 | $0.3330 | $0.3089 | $0.31278 | $34.92K | +2.91% |
| 2019-03-14 | $0.3009 | $0.3180 | $0.2949 | $0.303938 | $21.39K | +1.71% |
| 2019-03-13 | $0.2869 | $0.3099 | $0.2859 | $0.298815 | $22.31K | +3.28% |
| 2019-03-12 | $0.2859 | $0.2949 | $0.2819 | $0.289314 | $9.70K | +0.96% |
| 2019-03-11 | $0.2767 | $0.2909 | $0.2738 | $0.28655 | $13.49K | +2.70% |
| 2019-03-10 | $0.2862 | $0.2894 | $0.2727 | $0.279029 | $22.18K | -2.65% |
| 2019-03-09 | $0.2922 | $0.2923 | $0.2792 | $0.286614 | $9.93K | -0.40% |
| 2019-03-08 | $0.2818 | $0.2937 | $0.2718 | $0.287766 | $21.46K | +2.55% |
| 2019-03-07 | $0.2775 | $0.2817 | $0.2735 | $0.280614 | $28.33K | +1.80% |
| 2019-03-06 | $0.2760 | $0.2823 | $0.2697 | $0.27565 | $19.55K | -2.98% |
| 2019-03-05 | $0.2817 | $0.28412 | $0.2592 | $0.28412 | $33.41K | +2.36% |
| 2019-03-04 | $0.2700 | $0.2827 | $0.2670 | $0.277556 | $16.90K | +0.70% |
| 2019-03-03 | $0.2842 | $0.2866 | $0.2654 | $0.275626 | $19.06K | -3.21% |
| 2019-03-02 | $0.2861 | $0.2928 | $0.2795 | $0.284755 | $9.03K | -1.67% |
| 2019-03-01 | $0.2964 | $0.3003 | $0.2834 | $0.289589 | $12.94K | -1.58% |
| 2019-02-28 | $0.2844 | $0.2970 | $0.2818 | $0.294242 | $17.50K | +3.80% |
| 2019-02-27 | $0.2827 | $0.2864 | $0.2760 | $0.283466 | $17.14K | +0.41% |
| 2019-02-26 | $0.2828 | $0.2857 | $0.2793 | $0.282305 | $4.76K | -1.65% |
| 2019-02-25 | $0.2834 | $0.2894 | $0.2787 | $0.287049 | $18.12K | +1.41% |
| 2019-02-24 | $0.3227 | $0.3381 | $0.2660 | $0.283045 | $28.07K | -3.67% |
| 2019-02-23 | $0.3007 | $0.3267 | $0.2766 | $0.293841 | $52.05K | -2.88% |
| 2019-02-22 | $0.2989 | $0.3071 | $0.2929 | $0.302552 | $13.63K | +1.36% |
| 2019-02-21 | $0.3028 | $0.3054 | $0.2949 | $0.298488 | $17.81K | -2.46% |
| 2019-02-20 | $0.3099 | $0.3166 | $0.2999 | $0.306006 | $23.75K | -1.73% |
| 2019-02-19 | $0.3150 | $0.3499 | $0.2999 | $0.311399 | $53.97K | +0.20% |
| 2019-02-18 | $0.2960 | $0.3179 | $0.2859 | $0.310786 | $75.48K | +6.60% |
| 2019-02-17 | $0.2762 | $0.3019 | $0.2721 | $0.291535 | $37.77K | +5.52% |
| 2019-02-16 | $0.2800 | $0.2914 | $0.2713 | $0.276285 | $21.98K | -0.52% |
| 2019-02-15 | $0.2726 | $0.2872 | $0.2726 | $0.277719 | $12.79K | +2.44% |
| 2019-02-14 | $0.2686 | $0.2787 | $0.2677 | $0.271091 | $21.41K | +0.94% |
| 2019-02-13 | $0.2726 | $0.2750 | $0.2671 | $0.268557 | $6.26K | -0.86% |
| 2019-02-12 | $0.2717 | $0.2834 | $0.2690 | $0.27089 | $44.29K | -0.14% |
| 2019-02-11 | $0.2693 | $0.27128 | $0.2636 | $0.27128 | $7.02K | -0.90% |
| 2019-02-10 | $0.2741 | $0.2817 | $0.2686 | $0.273751 | $18.59K | -0.14% |
| 2019-02-09 | $0.2836 | $0.2916 | $0.2721 | $0.274129 | $53.65K | -2.52% |
| 2019-02-08 | $0.2727 | $0.2888 | $0.2727 | $0.281218 | $20.45K | +4.83% |
| 2019-02-07 | $0.2590 | $0.2727 | $0.2543 | $0.26827 | $16.07K | +5.82% |
| 2019-02-06 | $0.2506 | $0.2767 | $0.2506 | $0.253519 | $16.01K | +0.41% |
| 2019-02-05 | $0.2580 | $0.2790 | $0.2469 | $0.252475 | $9.53K | -2.05% |
| 2019-02-04 | $0.2619 | $0.2836 | $0.2566 | $0.257762 | $9.01K | +0.25% |
| 2019-02-03 | $0.2848 | $0.2893 | $0.2564 | $0.257116 | $19.03K | -3.37% |
| 2019-02-02 | $0.2557 | $0.266083 | $0.2460 | $0.266083 | $11.18K | +1.94% |
| 2019-02-01 | $0.2502 | $0.26101 | $0.2466 | $0.26101 | $14.41K | -3.11% |
| 2019-01-31 | $0.2691 | $0.2877 | $0.2666 | $0.269381 | $7.83K | +1.28% |
| 2019-01-30 | $0.2690 | $0.2824 | $0.2640 | $0.265976 | $7.33K | -0.37% |
| 2019-01-29 | $0.2630 | $0.3499 | $0.2534 | $0.266959 | $9.19K | +3.33% |
| 2019-01-28 | $0.2504 | $0.2780 | $0.2467 | $0.258349 | $7.81K | +3.09% |
| 2019-01-27 | $0.2697 | $0.2697 | $0.2506 | $0.2506 | $24.07K | -8.96% |
| 2019-01-26 | $0.2812 | $0.2953 | $0.2631 | $0.275261 | $22.36K | -2.83% |
| 2019-01-25 | $0.2898 | $0.3014 | $0.2802 | $0.283287 | $11.51K | -3.63% |
| 2019-01-24 | $0.2896 | $0.2964 | $0.2849 | $0.293957 | $8.44K | +0.75% |
| 2019-01-23 | $0.2970 | $0.3073 | $0.2852 | $0.291771 | $11.49K | -3.21% |
| 2019-01-22 | $0.3044 | $0.3155 | $0.2957 | $0.301444 | $9.88K | -0.69% |
| 2019-01-21 | $0.3012 | $0.3044 | $0.2819 | $0.303546 | $11.79K | +1.77% |
| 2019-01-20 | $0.2957 | $0.3062 | $0.2933 | $0.298275 | $7.04K | -0.58% |
| 2019-01-19 | $0.3165 | $0.3185 | $0.2889 | $0.30001 | $15.73K | -3.77% |
| 2019-01-18 | $0.3055 | $0.3242 | $0.3029 | $0.311777 | $14.61K | +1.41% |
| 2019-01-17 | $0.2983 | $0.3246 | $0.2960 | $0.307427 | $16.10K | +4.42% |
| 2019-01-16 | $0.3013 | $0.3136 | $0.2910 | $0.294407 | $11.85K | +0.08% |
| 2019-01-15 | $0.2913 | $0.3019 | $0.2776 | $0.294186 | $8.19K | -2.03% |
| 2019-01-14 | $0.3009 | $0.3252 | $0.2894 | $0.300272 | $19.48K | +2.14% |
| 2019-01-13 | $0.2992 | $0.3033 | $0.2721 | $0.293982 | $22.27K | -2.30% |
| 2019-01-12 | $0.3030 | $0.3063 | $0.2992 | $0.300906 | $7.82K | -1.13% |
| 2019-01-11 | $0.3076 | $0.3140 | $0.2943 | $0.304335 | $17.71K | -0.05% |
| 2019-01-10 | $0.3171 | $0.3174 | $0.2849 | $0.304502 | $24.54K | -3.61% |
| 2019-01-09 | $0.3554 | $0.3554 | $0.3159 | $0.3159 | $19.94K | -11.00% |
| 2019-01-08 | $0.3582 | $0.3721 | $0.3496 | $0.354943 | $15.03K | -1.11% |
| 2019-01-07 | $0.3624 | $0.3655 | $0.3423 | $0.358918 | $13.14K | -1.55% |
| 2019-01-06 | $0.3598 | $0.3759 | $0.3498 | $0.364553 | $11.85K | +0.90% |
| 2019-01-05 | $0.3634 | $0.3679 | $0.3415 | $0.361298 | $8.59K | +0.04% |
| 2019-01-04 | $0.3590 | $0.3713 | $0.3583 | $0.361143 | $16.24K | +0.54% |
| 2019-01-03 | $0.3724 | $0.3770 | $0.3528 | $0.359209 | $13.12K | -3.58% |
| 2019-01-02 | $0.3674 | $0.3871 | $0.3529 | $0.372559 | $28.66K | +2.78% |
| 2019-01-01 | $0.3444 | $0.3745 | $0.3413 | $0.362477 | $28.96K | +4.40% |
Frequently asked questions
What was the IOTA price on January 1, 2019?
IOTA opened 2019-01-01 at $0.3444 and closed that day at $0.362477.
What was the highest price of IOTA in 2019?
The highest was $0.5620 on 2019-05-29; the lowest was $0.1510 on 2019-12-17.
How much did IOTA change in 2019?
IOTA moved -53.55% in 2019, from $0.3444 to $0.15997.
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.