IOTA price history in 2020
In 2020 IOTA (IOTA) went from $0.1610 on 2020-01-01 to $0.298494 on 2020-12-31, a change of +85.40%. The highest price was $0.4400 on 2020-08-14 and the lowest $0.0754 on 2020-03-12. About $1.54B was traded across the year. The best day was 2020-11-20 (+19.04%) and the worst 2020-03-11 (-22.66%).
$0.1610Open · 2020-01-01
$0.298494Close · 2020-12-31
$0.4400High · 2020-08-14
$0.0754Low · 2020-03-12
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1610 | $0.3100 | $0.1550 | $0.2930 | $33.69M | +81.99% |
| February | $0.2930 | $0.3790 | $0.2030 | $0.214908 | $57.87M | -26.65% |
| March | $0.2150 | $0.2370 | $0.0754 | $0.140725 | $104.07M | -34.55% |
| April | $0.1410 | $0.1917 | $0.1372 | $0.181382 | $147.52M | +28.64% |
| May | $0.1814 | $0.2443 | $0.1664 | $0.228889 | $183.88M | +26.18% |
| June | $0.2295 | $0.2589 | $0.1950 | $0.231538 | $169.93M | +0.89% |
| July | $0.2317 | $0.3073 | $0.2191 | $0.301963 | $197.94M | +30.32% |
| August | $0.3018 | $0.4400 | $0.2734 | $0.362742 | $294.31M | +20.19% |
| September | $0.3627 | $0.3725 | $0.2283 | $0.27689 | $99.43M | -23.66% |
| October | $0.2762 | $0.2941 | $0.2404 | $0.246195 | $37.10M | -10.86% |
| November | $0.2458 | $0.4199 | $0.2253 | $0.335948 | $102.57M | +36.68% |
| December | $0.3353 | $0.3552 | $0.2469 | $0.298494 | $111.04M | -10.98% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.2907 | $0.3026 | $0.2883 | $0.298494 | $2.61M | +2.55% |
| 2020-12-30 | $0.2958 | $0.3048 | $0.2811 | $0.291076 | $4.44M | -1.62% |
| 2020-12-29 | $0.2896 | $0.3055 | $0.2842 | $0.295875 | $3.47M | +1.96% |
| 2020-12-28 | $0.3060 | $0.3190 | $0.2858 | $0.290175 | $4.42M | -5.04% |
| 2020-12-27 | $0.3107 | $0.3149 | $0.2918 | $0.30558 | $4.46M | -1.28% |
| 2020-12-26 | $0.2820 | $0.3130 | $0.2727 | $0.309546 | $5.72M | +9.80% |
| 2020-12-25 | $0.2967 | $0.3018 | $0.2801 | $0.281921 | $4.50M | -4.91% |
| 2020-12-24 | $0.2838 | $0.3066 | $0.2772 | $0.296493 | $4.01M | +4.90% |
| 2020-12-23 | $0.2897 | $0.2911 | $0.2469 | $0.282647 | $5.56M | -2.74% |
| 2020-12-22 | $0.3085 | $0.3287 | $0.2860 | $0.290622 | $5.62M | -5.70% |
| 2020-12-21 | $0.3066 | $0.3112 | $0.2870 | $0.308203 | $4.73M | +0.37% |
| 2020-12-20 | $0.3366 | $0.3372 | $0.2994 | $0.307078 | $5.15M | -8.78% |
| 2020-12-19 | $0.3284 | $0.3451 | $0.3229 | $0.336646 | $4.31M | +2.83% |
| 2020-12-18 | $0.3162 | $0.3324 | $0.3132 | $0.327381 | $3.36M | +3.42% |
| 2020-12-17 | $0.3369 | $0.3419 | $0.3123 | $0.316554 | $5.40M | -5.89% |
| 2020-12-16 | $0.3155 | $0.3373 | $0.3151 | $0.336364 | $6.38M | +7.03% |
| 2020-12-15 | $0.3039 | $0.3174 | $0.2951 | $0.314261 | $2.92M | +3.52% |
| 2020-12-14 | $0.2960 | $0.3073 | $0.2928 | $0.303567 | $2.27M | +2.58% |
| 2020-12-13 | $0.2968 | $0.3037 | $0.2902 | $0.295927 | $2.35M | -0.16% |
| 2020-12-12 | $0.2873 | $0.3032 | $0.2850 | $0.296398 | $1.82M | +3.75% |
| 2020-12-11 | $0.2781 | $0.2957 | $0.2721 | $0.285692 | $2.39M | +2.58% |
| 2020-12-10 | $0.2937 | $0.2958 | $0.2669 | $0.2785 | $3.00M | -5.36% |
| 2020-12-09 | $0.3049 | $0.3113 | $0.2891 | $0.294266 | $1.55M | -3.45% |
| 2020-12-08 | $0.3101 | $0.3127 | $0.2859 | $0.304792 | $2.45M | -1.79% |
| 2020-12-07 | $0.3262 | $0.3267 | $0.3042 | $0.310362 | $3.68M | -5.11% |
| 2020-12-06 | $0.3309 | $0.3377 | $0.3237 | $0.327091 | $2.03M | -1.34% |
| 2020-12-05 | $0.3361 | $0.3454 | $0.3259 | $0.331537 | $1.76M | -1.06% |
| 2020-12-04 | $0.3316 | $0.3385 | $0.3181 | $0.335092 | $2.38M | +0.95% |
| 2020-12-03 | $0.3509 | $0.3523 | $0.3291 | $0.331939 | $2.28M | -5.25% |
| 2020-12-02 | $0.3337 | $0.3552 | $0.3292 | $0.350339 | $2.80M | +5.08% |
| 2020-12-01 | $0.3353 | $0.3429 | $0.3201 | $0.333404 | $3.22M | -0.76% |
| 2020-11-30 | $0.3459 | $0.3615 | $0.3161 | $0.335948 | $5.01M | -2.82% |
| 2020-11-29 | $0.3394 | $0.3641 | $0.3300 | $0.345703 | $4.12M | +1.94% |
| 2020-11-28 | $0.3383 | $0.3540 | $0.3258 | $0.339125 | $4.29M | +0.81% |
| 2020-11-27 | $0.2913 | $0.3412 | $0.2900 | $0.336415 | $3.34M | +15.40% |
| 2020-11-26 | $0.3011 | $0.3233 | $0.2758 | $0.291515 | $4.91M | -3.25% |
| 2020-11-25 | $0.3780 | $0.3780 | $0.3013 | $0.3013 | $9.17M | -20.36% |
| 2020-11-24 | $0.3747 | $0.4040 | $0.3555 | $0.378331 | $9.11M | +1.19% |
| 2020-11-23 | $0.3360 | $0.4199 | $0.3320 | $0.37389 | $11.04M | +11.50% |
| 2020-11-22 | $0.3034 | $0.3614 | $0.3013 | $0.335318 | $7.81M | +10.19% |
| 2020-11-21 | $0.3109 | $0.3365 | $0.2875 | $0.304297 | $7.54M | -2.19% |
| 2020-11-20 | $0.2615 | $0.3111 | $0.2615 | $0.3111 | $4.77M | +19.04% |
| 2020-11-19 | $0.2550 | $0.2654 | $0.2504 | $0.261341 | $1.85M | +2.47% |
| 2020-11-18 | $0.2529 | $0.2562 | $0.2489 | $0.25503 | $1.21M | +0.77% |
| 2020-11-17 | $0.2606 | $0.2664 | $0.2480 | $0.253077 | $2.28M | -2.65% |
| 2020-11-16 | $0.2540 | $0.2625 | $0.2510 | $0.259956 | $1.94M | +2.64% |
| 2020-11-15 | $0.2494 | $0.2552 | $0.2412 | $0.253274 | $1.20M | +1.56% |
| 2020-11-14 | $0.2489 | $0.2563 | $0.2459 | $0.249393 | $760.31K | +0.10% |
| 2020-11-13 | $0.2547 | $0.2572 | $0.2452 | $0.24915 | $1.05M | -2.07% |
| 2020-11-12 | $0.2502 | $0.2550 | $0.2447 | $0.254428 | $1.39M | +1.63% |
| 2020-11-11 | $0.2524 | $0.2551 | $0.2424 | $0.250354 | $1.43M | -0.84% |
| 2020-11-10 | $0.2486 | $0.2562 | $0.2486 | $0.252475 | $1.35M | +1.58% |
| 2020-11-09 | $0.2457 | $0.2576 | $0.2446 | $0.248549 | $1.55M | +0.95% |
| 2020-11-08 | $0.2645 | $0.2677 | $0.2444 | $0.246199 | $2.70M | -6.71% |
| 2020-11-07 | $0.2622 | $0.2660 | $0.2506 | $0.263896 | $1.77M | +0.42% |
| 2020-11-06 | $0.2571 | $0.2755 | $0.2546 | $0.262801 | $2.44M | +2.37% |
| 2020-11-05 | $0.2397 | $0.2684 | $0.2386 | $0.256712 | $2.59M | +7.12% |
| 2020-11-04 | $0.2271 | $0.2419 | $0.2258 | $0.239644 | $1.91M | +5.39% |
| 2020-11-03 | $0.2383 | $0.2452 | $0.2253 | $0.227394 | $1.43M | -4.80% |
| 2020-11-02 | $0.2445 | $0.2487 | $0.2354 | $0.238849 | $1.43M | -2.50% |
| 2020-11-01 | $0.2458 | $0.2536 | $0.2425 | $0.244984 | $1.17M | -0.49% |
| 2020-10-31 | $0.2521 | $0.2528 | $0.2431 | $0.246195 | $837.09K | -2.56% |
| 2020-10-30 | $0.2491 | $0.2581 | $0.2483 | $0.252657 | $734.51K | +1.19% |
| 2020-10-29 | $0.2585 | $0.2595 | $0.2404 | $0.249675 | $1.25M | -3.49% |
| 2020-10-28 | $0.2628 | $0.2675 | $0.2502 | $0.258693 | $1.24M | -1.69% |
| 2020-10-27 | $0.2792 | $0.2803 | $0.2603 | $0.263138 | $1.62M | -5.73% |
| 2020-10-26 | $0.2679 | $0.2814 | $0.2646 | $0.279139 | $1.36M | +3.93% |
| 2020-10-25 | $0.2751 | $0.2840 | $0.2653 | $0.268581 | $1.06M | -2.39% |
| 2020-10-24 | $0.2835 | $0.2886 | $0.2701 | $0.275163 | $1.16M | -2.84% |
| 2020-10-23 | $0.2761 | $0.2850 | $0.2676 | $0.283216 | $912.15K | +2.45% |
| 2020-10-22 | $0.2840 | $0.2909 | $0.2734 | $0.276453 | $1.50M | -2.78% |
| 2020-10-21 | $0.2766 | $0.2879 | $0.2766 | $0.28435 | $1.65M | +2.96% |
| 2020-10-20 | $0.2684 | $0.2768 | $0.2610 | $0.276175 | $1.21M | +2.83% |
| 2020-10-19 | $0.2784 | $0.2796 | $0.2635 | $0.268567 | $1.19M | -3.47% |
| 2020-10-18 | $0.2717 | $0.2790 | $0.2660 | $0.278236 | $670.54K | +2.45% |
| 2020-10-17 | $0.2684 | $0.2743 | $0.2664 | $0.271574 | $337.23K | +1.37% |
| 2020-10-16 | $0.2657 | $0.2725 | $0.2608 | $0.267899 | $623.07K | +0.71% |
| 2020-10-15 | $0.2718 | $0.2812 | $0.2616 | $0.266014 | $1.11M | -2.14% |
| 2020-10-14 | $0.2727 | $0.2752 | $0.2647 | $0.271844 | $972.14K | -0.35% |
| 2020-10-13 | $0.2855 | $0.2873 | $0.2722 | $0.272789 | $1.25M | -4.51% |
| 2020-10-12 | $0.2818 | $0.2941 | $0.2809 | $0.285668 | $1.64M | +1.51% |
| 2020-10-11 | $0.2819 | $0.2853 | $0.2722 | $0.281427 | $1.37M | -0.02% |
| 2020-10-10 | $0.2732 | $0.2847 | $0.2705 | $0.281486 | $1.27M | +3.07% |
| 2020-10-09 | $0.2686 | $0.2765 | $0.2635 | $0.273094 | $1.40M | +1.86% |
| 2020-10-08 | $0.2586 | $0.2691 | $0.2566 | $0.268119 | $1.15M | +3.69% |
| 2020-10-07 | $0.2543 | $0.2607 | $0.2459 | $0.25857 | $882.02K | +1.54% |
| 2020-10-06 | $0.2642 | $0.2656 | $0.2428 | $0.254639 | $1.38M | -3.83% |
| 2020-10-05 | $0.2723 | $0.2733 | $0.2562 | $0.264774 | $1.20M | -2.75% |
| 2020-10-04 | $0.2714 | $0.2783 | $0.2675 | $0.272256 | $868.46K | +0.41% |
| 2020-10-03 | $0.2746 | $0.2772 | $0.2629 | $0.271141 | $1.26M | -1.08% |
| 2020-10-02 | $0.2600 | $0.2802 | $0.2583 | $0.274111 | $1.43M | +5.25% |
| 2020-10-01 | $0.2762 | $0.2788 | $0.2522 | $0.260431 | $2.56M | -5.94% |
| 2020-09-30 | $0.2797 | $0.2891 | $0.2739 | $0.27689 | $1.59M | -0.94% |
| 2020-09-29 | $0.2683 | $0.2844 | $0.2621 | $0.279512 | $1.51M | +4.12% |
| 2020-09-28 | $0.2690 | $0.2813 | $0.2660 | $0.268459 | $2.01M | +0.07% |
| 2020-09-27 | $0.2572 | $0.2734 | $0.2541 | $0.268265 | $1.26M | +4.61% |
| 2020-09-26 | $0.2566 | $0.2680 | $0.2505 | $0.25644 | $1.11M | +0.03% |
| 2020-09-25 | $0.2563 | $0.2625 | $0.2503 | $0.25637 | $1.24M | +0.31% |
| 2020-09-24 | $0.2460 | $0.2572 | $0.2384 | $0.255568 | $1.33M | +4.17% |
| 2020-09-23 | $0.2430 | $0.2481 | $0.2283 | $0.245339 | $1.14M | +1.00% |
| 2020-09-22 | $0.2395 | $0.2532 | $0.2335 | $0.242914 | $1.32M | +1.37% |
| 2020-09-21 | $0.2409 | $0.2478 | $0.2303 | $0.239621 | $1.64M | -0.74% |
| 2020-09-20 | $0.2624 | $0.2686 | $0.2318 | $0.241414 | $2.38M | -8.27% |
| 2020-09-19 | $0.2764 | $0.2775 | $0.2588 | $0.263168 | $1.03M | -4.62% |
| 2020-09-18 | $0.2734 | $0.2794 | $0.2685 | $0.275911 | $1.13M | +0.89% |
| 2020-09-17 | $0.2763 | $0.2846 | $0.2711 | $0.273464 | $1.45M | -1.02% |
| 2020-09-16 | $0.2769 | $0.2831 | $0.2677 | $0.276278 | $1.20M | -0.20% |
| 2020-09-15 | $0.2783 | $0.2803 | $0.2669 | $0.276821 | $1.06M | -0.61% |
| 2020-09-14 | $0.2903 | $0.2914 | $0.2755 | $0.278525 | $1.35M | -3.93% |
| 2020-09-13 | $0.2742 | $0.2910 | $0.2715 | $0.289907 | $1.62M | +5.48% |
| 2020-09-12 | $0.2863 | $0.3002 | $0.2731 | $0.274841 | $1.83M | -4.08% |
| 2020-09-11 | $0.2920 | $0.2970 | $0.2824 | $0.286534 | $1.05M | -1.92% |
| 2020-09-10 | $0.3004 | $0.3020 | $0.2803 | $0.29214 | $1.64M | -2.36% |
| 2020-09-09 | $0.2906 | $0.3032 | $0.2826 | $0.299195 | $1.65M | +3.10% |
| 2020-09-08 | $0.2739 | $0.2912 | $0.2634 | $0.290206 | $4.28M | +5.95% |
| 2020-09-07 | $0.2750 | $0.2960 | $0.2668 | $0.273914 | $6.16M | -0.49% |
| 2020-09-06 | $0.2809 | $0.2924 | $0.2612 | $0.275272 | $6.03M | -1.81% |
| 2020-09-05 | $0.2716 | $0.2877 | $0.2470 | $0.280339 | $7.26M | +3.06% |
| 2020-09-04 | $0.2807 | $0.2950 | $0.2551 | $0.272027 | $7.64M | -2.75% |
| 2020-09-03 | $0.3049 | $0.3093 | $0.2601 | $0.279723 | $10.57M | -8.63% |
| 2020-09-02 | $0.3246 | $0.3418 | $0.2980 | $0.306137 | $9.09M | -6.05% |
| 2020-09-01 | $0.3627 | $0.3725 | $0.3202 | $0.325847 | $16.82M | -10.17% |
| 2020-08-31 | $0.3611 | $0.3764 | $0.3541 | $0.362742 | $20.40M | +0.44% |
| 2020-08-30 | $0.3589 | $0.3711 | $0.3556 | $0.361164 | $16.29M | +0.65% |
| 2020-08-29 | $0.3649 | $0.3752 | $0.3573 | $0.358846 | $15.51M | -1.57% |
| 2020-08-28 | $0.3532 | $0.3657 | $0.3444 | $0.364553 | $15.74M | +3.38% |
| 2020-08-27 | $0.3336 | $0.3536 | $0.3208 | $0.352626 | $16.96M | +5.49% |
| 2020-08-26 | $0.3568 | $0.3644 | $0.3324 | $0.334281 | $19.34M | -6.38% |
| 2020-08-25 | $0.3695 | $0.3718 | $0.3452 | $0.357044 | $23.00M | -3.50% |
| 2020-08-24 | $0.3899 | $0.3992 | $0.3644 | $0.370005 | $9.31M | -4.97% |
| 2020-08-23 | $0.3863 | $0.3985 | $0.3753 | $0.389349 | $4.43M | +0.74% |
| 2020-08-22 | $0.4006 | $0.4068 | $0.3769 | $0.386491 | $4.88M | -2.85% |
| 2020-08-21 | $0.4054 | $0.4058 | $0.3635 | $0.397823 | $5.56M | -1.98% |
| 2020-08-20 | $0.3920 | $0.4400 | $0.3867 | $0.405878 | $6.49M | +3.91% |
| 2020-08-19 | $0.3736 | $0.3948 | $0.3595 | $0.390607 | $4.24M | +4.13% |
| 2020-08-18 | $0.3844 | $0.4022 | $0.3577 | $0.375117 | $4.70M | -3.07% |
| 2020-08-17 | $0.4107 | $0.4210 | $0.3809 | $0.386988 | $4.86M | -5.92% |
| 2020-08-16 | $0.4195 | $0.4270 | $0.4064 | $0.411323 | $4.88M | -1.83% |
| 2020-08-15 | $0.4376 | $0.4389 | $0.4012 | $0.418994 | $5.37M | -3.86% |
| 2020-08-14 | $0.3918 | $0.4400 | $0.3859 | $0.435815 | $5.57M | +11.77% |
| 2020-08-13 | $0.3760 | $0.3968 | $0.3708 | $0.389934 | $4.85M | +3.64% |
| 2020-08-12 | $0.3774 | $0.4041 | $0.3669 | $0.376232 | $7.94M | -0.44% |
| 2020-08-11 | $0.3804 | $0.3829 | $0.3436 | $0.377909 | $11.17M | -0.51% |
| 2020-08-10 | $0.3598 | $0.4200 | $0.3554 | $0.379859 | $12.30M | +5.78% |
| 2020-08-09 | $0.3403 | $0.3598 | $0.3397 | $0.359095 | $9.48M | +5.65% |
| 2020-08-08 | $0.3345 | $0.3618 | $0.3283 | $0.339904 | $9.05M | +1.73% |
| 2020-08-07 | $0.3229 | $0.3359 | $0.3081 | $0.334111 | $7.42M | +3.55% |
| 2020-08-06 | $0.3191 | $0.3327 | $0.3092 | $0.322671 | $7.14M | +1.24% |
| 2020-08-05 | $0.3043 | $0.3214 | $0.2987 | $0.318714 | $7.42M | +4.75% |
| 2020-08-04 | $0.3079 | $0.3101 | $0.3025 | $0.304275 | $5.47M | -0.98% |
| 2020-08-03 | $0.3038 | $0.3109 | $0.2944 | $0.307278 | $7.04M | +1.61% |
| 2020-08-02 | $0.2879 | $0.3041 | $0.2851 | $0.302424 | $8.32M | +4.88% |
| 2020-08-01 | $0.3018 | $0.3225 | $0.2734 | $0.288352 | $9.21M | -4.51% |
| 2020-07-31 | $0.2986 | $0.3060 | $0.2963 | $0.301963 | $7.80M | +1.03% |
| 2020-07-30 | $0.3011 | $0.3045 | $0.2937 | $0.298881 | $7.61M | -0.56% |
| 2020-07-29 | $0.2828 | $0.3073 | $0.2812 | $0.300553 | $8.14M | +6.37% |
| 2020-07-28 | $0.2777 | $0.2844 | $0.2680 | $0.282564 | $7.17M | +1.92% |
| 2020-07-27 | $0.2583 | $0.2784 | $0.2520 | $0.277253 | $7.45M | +7.22% |
| 2020-07-26 | $0.2712 | $0.2740 | $0.2523 | $0.258573 | $7.84M | -4.68% |
| 2020-07-25 | $0.2706 | $0.2797 | $0.2689 | $0.27127 | $7.14M | +0.24% |
| 2020-07-24 | $0.2705 | $0.2769 | $0.2659 | $0.270631 | $6.06M | +0.01% |
| 2020-07-23 | $0.2771 | $0.2808 | $0.2662 | $0.27061 | $7.08M | -2.43% |
| 2020-07-22 | $0.2703 | $0.2856 | $0.2692 | $0.277351 | $7.41M | +2.71% |
| 2020-07-21 | $0.2642 | $0.2756 | $0.2610 | $0.270039 | $7.16M | +2.35% |
| 2020-07-20 | $0.2550 | $0.2696 | $0.2487 | $0.26385 | $7.53M | +3.63% |
| 2020-07-19 | $0.2400 | $0.2560 | $0.2396 | $0.2546 | $6.43M | +6.01% |
| 2020-07-18 | $0.2401 | $0.2431 | $0.2375 | $0.240164 | $4.75M | +0.02% |
| 2020-07-17 | $0.2406 | $0.2424 | $0.2385 | $0.240113 | $4.82M | -0.28% |
| 2020-07-16 | $0.2371 | $0.2428 | $0.2337 | $0.240789 | $5.50M | +1.49% |
| 2020-07-15 | $0.2452 | $0.2475 | $0.2289 | $0.237264 | $5.74M | -3.36% |
| 2020-07-14 | $0.2517 | $0.2537 | $0.2452 | $0.245511 | $6.07M | -2.45% |
| 2020-07-13 | $0.2558 | $0.2575 | $0.2436 | $0.251666 | $6.70M | -1.53% |
| 2020-07-12 | $0.2470 | $0.2635 | $0.2445 | $0.255578 | $6.77M | +3.43% |
| 2020-07-11 | $0.2495 | $0.2538 | $0.2449 | $0.247095 | $6.26M | -0.98% |
| 2020-07-10 | $0.2488 | $0.2535 | $0.2452 | $0.249533 | $6.14M | +0.24% |
| 2020-07-09 | $0.2525 | $0.2551 | $0.2387 | $0.248936 | $6.14M | -1.47% |
| 2020-07-08 | $0.2533 | $0.2680 | $0.2479 | $0.252646 | $6.91M | -0.19% |
| 2020-07-07 | $0.2439 | $0.2618 | $0.2401 | $0.253136 | $4.52M | +3.83% |
| 2020-07-06 | $0.2471 | $0.2486 | $0.2381 | $0.243808 | $6.04M | -1.14% |
| 2020-07-05 | $0.2325 | $0.2483 | $0.2265 | $0.246615 | $6.77M | +6.05% |
| 2020-07-04 | $0.2356 | $0.2419 | $0.2301 | $0.232546 | $7.28M | -1.26% |
| 2020-07-03 | $0.2279 | $0.2360 | $0.2229 | $0.235516 | $6.21M | +3.22% |
| 2020-07-02 | $0.2242 | $0.2329 | $0.2191 | $0.228159 | $2.36M | +1.53% |
| 2020-07-01 | $0.2317 | $0.2404 | $0.2245 | $0.22473 | $4.16M | -2.94% |
| 2020-06-30 | $0.2184 | $0.2323 | $0.2173 | $0.231538 | $5.75M | +6.12% |
| 2020-06-29 | $0.2085 | $0.2192 | $0.2080 | $0.218191 | $5.34M | +4.63% |
| 2020-06-28 | $0.2117 | $0.2127 | $0.2033 | $0.208539 | $4.91M | -1.30% |
| 2020-06-27 | $0.2144 | $0.2145 | $0.1950 | $0.211285 | $5.10M | -1.46% |
| 2020-06-26 | $0.2141 | $0.2171 | $0.2130 | $0.214409 | $4.67M | +0.10% |
| 2020-06-25 | $0.2187 | $0.2224 | $0.2110 | $0.214201 | $5.09M | -2.03% |
| 2020-06-24 | $0.2155 | $0.2212 | $0.2096 | $0.218635 | $4.69M | +1.11% |
| 2020-06-23 | $0.2314 | $0.2344 | $0.2147 | $0.216238 | $5.31M | -6.57% |
| 2020-06-22 | $0.2273 | $0.2332 | $0.2268 | $0.231435 | $5.59M | +1.83% |
| 2020-06-21 | $0.2202 | $0.2286 | $0.2173 | $0.227287 | $5.49M | +3.23% |
| 2020-06-20 | $0.2125 | $0.2205 | $0.2122 | $0.220184 | $5.63M | +3.49% |
| 2020-06-19 | $0.2217 | $0.2218 | $0.2119 | $0.212767 | $5.91M | -4.06% |
| 2020-06-18 | $0.2245 | $0.2247 | $0.2168 | $0.221762 | $5.94M | -1.28% |
| 2020-06-17 | $0.2239 | $0.2270 | $0.2186 | $0.22463 | $5.61M | +0.38% |
| 2020-06-16 | $0.2162 | $0.2283 | $0.2156 | $0.223785 | $4.84M | +3.19% |
| 2020-06-15 | $0.2144 | $0.2224 | $0.2136 | $0.216877 | $4.97M | +0.79% |
| 2020-06-14 | $0.2250 | $0.2256 | $0.2028 | $0.215186 | $5.16M | -4.47% |
| 2020-06-13 | $0.2283 | $0.2287 | $0.2215 | $0.225265 | $5.94M | -1.29% |
| 2020-06-12 | $0.2234 | $0.2295 | $0.2148 | $0.228199 | $6.19M | +2.22% |
| 2020-06-11 | $0.2325 | $0.2342 | $0.2164 | $0.223236 | $7.62M | -3.99% |
| 2020-06-10 | $0.2441 | $0.2505 | $0.2321 | $0.232515 | $2.86M | -4.33% |
| 2020-06-09 | $0.2477 | $0.2483 | $0.2389 | $0.243046 | $4.65M | -1.80% |
| 2020-06-08 | $0.2393 | $0.2504 | $0.2329 | $0.247495 | $7.53M | +3.47% |
| 2020-06-07 | $0.2342 | $0.2411 | $0.2306 | $0.239188 | $6.12M | +2.33% |
| 2020-06-06 | $0.2443 | $0.2460 | $0.2304 | $0.233747 | $6.17M | -4.29% |
| 2020-06-05 | $0.2467 | $0.2480 | $0.2364 | $0.244212 | $6.16M | -1.00% |
| 2020-06-04 | $0.2483 | $0.2552 | $0.2436 | $0.246683 | $5.60M | -1.05% |
| 2020-06-03 | $0.2456 | $0.2589 | $0.2406 | $0.249297 | $6.07M | +1.82% |
| 2020-06-02 | $0.2259 | $0.2487 | $0.2250 | $0.244831 | $6.86M | +8.26% |
| 2020-06-01 | $0.2295 | $0.2489 | $0.2214 | $0.226159 | $8.17M | -1.19% |
| 2020-05-31 | $0.2300 | $0.2412 | $0.2178 | $0.228889 | $7.41M | -0.44% |
| 2020-05-30 | $0.2099 | $0.2443 | $0.2091 | $0.229908 | $7.89M | +9.86% |
| 2020-05-29 | $0.2003 | $0.2117 | $0.1993 | $0.209269 | $5.23M | +4.59% |
| 2020-05-28 | $0.1987 | $0.2050 | $0.1967 | $0.200077 | $5.66M | +0.72% |
| 2020-05-27 | $0.1960 | $0.1987 | $0.1935 | $0.198647 | $5.69M | +1.33% |
| 2020-05-26 | $0.1887 | $0.2006 | $0.1884 | $0.196031 | $7.74M | +3.77% |
| 2020-05-25 | $0.1936 | $0.1985 | $0.1885 | $0.188904 | $7.40M | -2.31% |
| 2020-05-24 | $0.1964 | $0.1979 | $0.1890 | $0.19337 | $7.15M | -1.62% |
| 2020-05-23 | $0.2006 | $0.2025 | $0.1941 | $0.196556 | $6.45M | -2.09% |
| 2020-05-22 | $0.1983 | $0.2098 | $0.1980 | $0.200746 | $7.52M | +1.48% |
| 2020-05-21 | $0.1861 | $0.1986 | $0.1812 | $0.197811 | $6.72M | +5.87% |
| 2020-05-20 | $0.1965 | $0.2010 | $0.1822 | $0.186844 | $7.73M | -4.90% |
| 2020-05-19 | $0.2020 | $0.2064 | $0.1962 | $0.196461 | $7.20M | -2.83% |
| 2020-05-18 | $0.2038 | $0.2046 | $0.1991 | $0.202187 | $6.51M | -0.71% |
| 2020-05-17 | $0.2045 | $0.2062 | $0.1985 | $0.20364 | $5.71M | -0.12% |
| 2020-05-16 | $0.1992 | $0.2054 | $0.1954 | $0.203891 | $5.83M | +2.30% |
| 2020-05-15 | $0.2022 | $0.2036 | $0.1967 | $0.1993 | $6.59M | -1.43% |
| 2020-05-14 | $0.1985 | $0.2148 | $0.1960 | $0.202192 | $6.93M | +1.72% |
| 2020-05-13 | $0.1929 | $0.2015 | $0.1883 | $0.198778 | $5.30M | +3.21% |
| 2020-05-12 | $0.1869 | $0.1959 | $0.1817 | $0.192599 | $5.82M | +2.96% |
| 2020-05-11 | $0.1794 | $0.1885 | $0.1669 | $0.187067 | $5.60M | +4.22% |
| 2020-05-10 | $0.1780 | $0.1858 | $0.1698 | $0.179486 | $3.19M | +0.88% |
| 2020-05-09 | $0.2054 | $0.2063 | $0.1664 | $0.177914 | $4.38M | -13.48% |
| 2020-05-08 | $0.1893 | $0.2166 | $0.1891 | $0.205626 | $6.88M | +8.66% |
| 2020-05-07 | $0.1824 | $0.1895 | $0.1807 | $0.189237 | $5.19M | +3.81% |
| 2020-05-06 | $0.1847 | $0.1890 | $0.1763 | $0.182292 | $5.49M | -1.29% |
| 2020-05-05 | $0.1835 | $0.1890 | $0.1829 | $0.184666 | $5.65M | +0.65% |
| 2020-05-04 | $0.1870 | $0.1877 | $0.1802 | $0.183471 | $5.75M | -1.83% |
| 2020-05-03 | $0.1825 | $0.1871 | $0.1730 | $0.186895 | $2.76M | +2.45% |
| 2020-05-02 | $0.1879 | $0.1942 | $0.1792 | $0.182425 | $2.01M | -2.97% |
| 2020-05-01 | $0.1814 | $0.1880 | $0.1814 | $0.1880 | $4.53M | +3.65% |
| 2020-04-30 | $0.1794 | $0.1873 | $0.1720 | $0.181382 | $4.76M | +1.22% |
| 2020-04-29 | $0.1824 | $0.1917 | $0.1747 | $0.179188 | $5.29M | -1.76% |
| 2020-04-28 | $0.1695 | $0.1824 | $0.1695 | $0.1824 | $4.94M | +7.62% |
| 2020-04-27 | $0.1689 | $0.1738 | $0.1683 | $0.169492 | $3.55M | +0.23% |
| 2020-04-26 | $0.1736 | $0.1809 | $0.1666 | $0.169103 | $4.20M | -2.51% |
| 2020-04-25 | $0.1694 | $0.1782 | $0.1680 | $0.173453 | $4.20M | +2.56% |
| 2020-04-24 | $0.1636 | $0.1736 | $0.1632 | $0.169118 | $4.71M | +3.43% |
| 2020-04-23 | $0.1615 | $0.1666 | $0.1583 | $0.163505 | $5.27M | +1.34% |
| 2020-04-22 | $0.1570 | $0.1648 | $0.1530 | $0.161341 | $5.07M | +2.86% |
| 2020-04-21 | $0.1509 | $0.1571 | $0.1502 | $0.15685 | $6.30M | +3.94% |
| 2020-04-20 | $0.1636 | $0.1762 | $0.1472 | $0.1509 | $9.91M | -7.69% |
| 2020-04-19 | $0.1566 | $0.1692 | $0.1557 | $0.163477 | $8.52M | +4.02% |
| 2020-04-18 | $0.1613 | $0.1649 | $0.1544 | $0.157165 | $5.95M | -2.33% |
| 2020-04-17 | $0.1557 | $0.1645 | $0.1557 | $0.160922 | $5.03M | +3.30% |
| 2020-04-16 | $0.1566 | $0.1609 | $0.1542 | $0.155776 | $5.01M | -0.61% |
| 2020-04-15 | $0.1514 | $0.1595 | $0.1418 | $0.15673 | $2.71M | +3.43% |
| 2020-04-14 | $0.1616 | $0.1627 | $0.1511 | $0.151528 | $4.02M | -6.14% |
| 2020-04-13 | $0.1580 | $0.1626 | $0.1556 | $0.161442 | $3.95M | +2.18% |
| 2020-04-12 | $0.1638 | $0.1638 | $0.1580 | $0.1580 | $4.27M | -3.45% |
| 2020-04-11 | $0.1598 | $0.1639 | $0.1551 | $0.163645 | $4.15M | +2.40% |
| 2020-04-10 | $0.1532 | $0.1642 | $0.1529 | $0.15981 | $3.66M | +3.93% |
| 2020-04-09 | $0.1701 | $0.1730 | $0.1521 | $0.15376 | $4.40M | -9.64% |
| 2020-04-08 | $0.1696 | $0.1731 | $0.1666 | $0.17017 | $4.44M | +0.29% |
| 2020-04-07 | $0.1708 | $0.1733 | $0.1610 | $0.169686 | $4.40M | -0.63% |
| 2020-04-06 | $0.1614 | $0.1766 | $0.1596 | $0.170761 | $5.37M | +6.25% |
| 2020-04-05 | $0.1483 | $0.1630 | $0.1457 | $0.160715 | $5.85M | +8.36% |
| 2020-04-04 | $0.1484 | $0.1525 | $0.1472 | $0.148317 | $3.32M | -0.07% |
| 2020-04-03 | $0.1492 | $0.1506 | $0.1458 | $0.148427 | $4.03M | -0.54% |
| 2020-04-02 | $0.1473 | $0.1559 | $0.1441 | $0.149232 | $6.01M | +1.33% |
| 2020-04-01 | $0.1410 | $0.1490 | $0.1372 | $0.147271 | $4.26M | +4.65% |
| 2020-03-31 | $0.1441 | $0.1459 | $0.1403 | $0.140725 | $4.35M | -2.24% |
| 2020-03-30 | $0.1417 | $0.1493 | $0.1406 | $0.143943 | $4.89M | +1.54% |
| 2020-03-29 | $0.1360 | $0.1435 | $0.1311 | $0.141756 | $4.49M | +4.07% |
| 2020-03-28 | $0.1371 | $0.1409 | $0.1333 | $0.136209 | $4.44M | -0.77% |
| 2020-03-27 | $0.1436 | $0.1466 | $0.1312 | $0.137268 | $3.65M | -4.42% |
| 2020-03-26 | $0.1419 | $0.1500 | $0.1416 | $0.143612 | $3.69M | +1.30% |
| 2020-03-25 | $0.1403 | $0.1431 | $0.1388 | $0.141762 | $3.87M | +1.22% |
| 2020-03-24 | $0.1399 | $0.1463 | $0.1370 | $0.140047 | $5.41M | -0.01% |
| 2020-03-23 | $0.1360 | $0.1533 | $0.1359 | $0.140064 | $6.10M | +3.10% |
| 2020-03-22 | $0.1346 | $0.1496 | $0.1237 | $0.135846 | $5.25M | +0.98% |
| 2020-03-21 | $0.1385 | $0.1452 | $0.1316 | $0.134522 | $5.08M | -2.93% |
| 2020-03-20 | $0.1516 | $0.1569 | $0.1267 | $0.138585 | $5.89M | -8.07% |
| 2020-03-19 | $0.1376 | $0.1865 | $0.1363 | $0.150758 | $6.02M | +10.17% |
| 2020-03-18 | $0.1194 | $0.1396 | $0.1155 | $0.136838 | $4.92M | +14.50% |
| 2020-03-17 | $0.1174 | $0.1355 | $0.1125 | $0.119506 | $5.61M | +1.68% |
| 2020-03-16 | $0.1086 | $0.1425 | $0.1041 | $0.117534 | $3.14M | +7.63% |
| 2020-03-15 | $0.1239 | $0.1412 | $0.0920 | $0.109201 | $2.37M | -12.12% |
| 2020-03-14 | $0.1252 | $0.1312 | $0.1213 | $0.124257 | $1.69M | -0.92% |
| 2020-03-13 | $0.1189 | $0.1322 | $0.1168 | $0.125411 | $2.29M | +6.11% |
| 2020-03-12 | $0.1486 | $0.1541 | $0.0754 | $0.118192 | $4.00M | -20.57% |
| 2020-03-11 | $0.1922 | $0.1922 | $0.1488 | $0.1488 | $3.99M | -22.66% |
| 2020-03-10 | $0.1877 | $0.2016 | $0.1876 | $0.192408 | $3.47M | +2.40% |
| 2020-03-09 | $0.1830 | $0.1984 | $0.1800 | $0.187893 | $2.63M | +1.64% |
| 2020-03-08 | $0.2010 | $0.2050 | $0.1790 | $0.184868 | $1.67M | -9.90% |
| 2020-03-07 | $0.2350 | $0.2370 | $0.1960 | $0.205183 | $872.86K | -12.29% |
| 2020-03-06 | $0.2280 | $0.2370 | $0.2280 | $0.233943 | $558.90K | +2.54% |
| 2020-03-05 | $0.2330 | $0.2340 | $0.2250 | $0.228152 | $708.71K | -1.74% |
| 2020-03-04 | $0.2190 | $0.2370 | $0.2180 | $0.232183 | $540.18K | +5.39% |
| 2020-03-03 | $0.2220 | $0.2250 | $0.2180 | $0.220306 | $922.79K | -1.23% |
| 2020-03-02 | $0.2230 | $0.2280 | $0.2190 | $0.223058 | $885.70K | +0.85% |
| 2020-03-01 | $0.2150 | $0.2230 | $0.2070 | $0.221185 | $654.68K | +2.92% |
| 2020-02-29 | $0.2180 | $0.2210 | $0.2130 | $0.214908 | $540.09K | -1.42% |
| 2020-02-28 | $0.2140 | $0.2190 | $0.2070 | $0.218013 | $738.43K | +1.82% |
| 2020-02-27 | $0.2210 | $0.2300 | $0.2030 | $0.214121 | $912.45K | -2.55% |
| 2020-02-26 | $0.2200 | $0.2250 | $0.2030 | $0.219722 | $1.25M | -1.55% |
| 2020-02-25 | $0.2490 | $0.2530 | $0.2210 | $0.223185 | $1.05M | -10.64% |
| 2020-02-24 | $0.2660 | $0.2670 | $0.2470 | $0.249756 | $629.59K | -6.55% |
| 2020-02-23 | $0.2760 | $0.2800 | $0.2650 | $0.267262 | $496.65K | -2.98% |
| 2020-02-22 | $0.2700 | $0.2800 | $0.2660 | $0.27548 | $389.62K | +2.46% |
| 2020-02-21 | $0.2710 | $0.2720 | $0.2600 | $0.268863 | $711.92K | -0.17% |
| 2020-02-20 | $0.2620 | $0.2740 | $0.2540 | $0.269329 | $850.83K | +2.72% |
| 2020-02-19 | $0.2880 | $0.2920 | $0.2560 | $0.262209 | $1.73M | -9.11% |
| 2020-02-18 | $0.2820 | $0.2930 | $0.2790 | $0.288481 | $434.74K | +2.33% |
| 2020-02-17 | $0.2770 | $0.2860 | $0.2670 | $0.281901 | $883.25K | +2.04% |
| 2020-02-16 | $0.2690 | $0.2800 | $0.2590 | $0.276254 | $2.31M | +1.75% |
| 2020-02-15 | $0.2980 | $0.3070 | $0.2670 | $0.271514 | $2.20M | -9.34% |
| 2020-02-14 | $0.3210 | $0.3260 | $0.2950 | $0.29949 | $2.30M | -7.16% |
| 2020-02-13 | $0.3270 | $0.3290 | $0.3110 | $0.322601 | $1.70M | -2.09% |
| 2020-02-12 | $0.3380 | $0.3470 | $0.3100 | $0.329503 | $2.55M | -2.42% |
| 2020-02-11 | $0.3280 | $0.3540 | $0.3210 | $0.337677 | $4.19M | +3.49% |
| 2020-02-10 | $0.3080 | $0.3340 | $0.3040 | $0.326305 | $3.08M | +5.73% |
| 2020-02-09 | $0.3120 | $0.3300 | $0.3010 | $0.308624 | $1.63M | -0.94% |
| 2020-02-08 | $0.3130 | $0.3210 | $0.3050 | $0.311544 | $999.43K | -0.81% |
| 2020-02-07 | $0.3230 | $0.3260 | $0.3020 | $0.314076 | $574.62K | -3.27% |
| 2020-02-06 | $0.3330 | $0.3370 | $0.3220 | $0.324694 | $2.51M | -2.37% |
| 2020-02-05 | $0.3390 | $0.3460 | $0.3230 | $0.332569 | $4.24M | -1.79% |
| 2020-02-04 | $0.3340 | $0.3440 | $0.3250 | $0.338616 | $4.85M | +1.35% |
| 2020-02-03 | $0.3400 | $0.3550 | $0.3150 | $0.334114 | $4.66M | -1.53% |
| 2020-02-02 | $0.3090 | $0.3790 | $0.3050 | $0.3393 | $6.21M | +9.96% |
| 2020-02-01 | $0.2930 | $0.3250 | $0.2930 | $0.308567 | $3.25M | +5.31% |
| 2020-01-31 | $0.2880 | $0.3000 | $0.2860 | $0.2930 | $1.68M | +1.63% |
| 2020-01-30 | $0.2950 | $0.2980 | $0.2810 | $0.2883 | $1.67M | -2.56% |
| 2020-01-29 | $0.2850 | $0.3100 | $0.2810 | $0.295879 | $2.40M | +3.82% |
| 2020-01-28 | $0.2680 | $0.2970 | $0.2590 | $0.284989 | $2.30M | +6.56% |
| 2020-01-27 | $0.2500 | $0.2700 | $0.2460 | $0.267444 | $1.13M | +6.68% |
| 2020-01-26 | $0.2400 | $0.2540 | $0.2400 | $0.250697 | $1.27M | +4.54% |
| 2020-01-25 | $0.2320 | $0.2410 | $0.2310 | $0.239806 | $1.80M | +3.31% |
| 2020-01-24 | $0.2390 | $0.2400 | $0.2290 | $0.232116 | $1.84M | -2.80% |
| 2020-01-23 | $0.2380 | $0.2580 | $0.2270 | $0.238808 | $1.50M | +0.20% |
| 2020-01-22 | $0.2460 | $0.2500 | $0.2320 | $0.238339 | $1.59M | -3.14% |
| 2020-01-21 | $0.2450 | $0.2540 | $0.2410 | $0.246076 | $1.79M | +0.26% |
| 2020-01-20 | $0.2470 | $0.2560 | $0.2420 | $0.245445 | $1.60M | -0.60% |
| 2020-01-19 | $0.2410 | $0.2710 | $0.2370 | $0.24693 | $1.19M | +2.40% |
| 2020-01-18 | $0.2470 | $0.2770 | $0.2260 | $0.241148 | $3.13M | -2.16% |
| 2020-01-17 | $0.2340 | $0.2510 | $0.2240 | $0.246464 | $2.52M | +5.46% |
| 2020-01-16 | $0.2200 | $0.2600 | $0.2200 | $0.233707 | $1.56M | +5.34% |
| 2020-01-15 | $0.2190 | $0.2470 | $0.2160 | $0.221855 | $1.07M | +1.79% |
| 2020-01-14 | $0.1970 | $0.2300 | $0.1920 | $0.217963 | $1.17M | +10.98% |
| 2020-01-13 | $0.1880 | $0.1990 | $0.1860 | $0.196403 | $216.81K | +4.88% |
| 2020-01-12 | $0.1910 | $0.1920 | $0.1870 | $0.187259 | $152.46K | -2.07% |
| 2020-01-11 | $0.1880 | $0.1950 | $0.1880 | $0.191208 | $295.89K | +1.69% |
| 2020-01-10 | $0.1820 | $0.1910 | $0.1790 | $0.188036 | $257.39K | +3.60% |
| 2020-01-09 | $0.1780 | $0.1830 | $0.1710 | $0.181505 | $237.74K | +2.03% |
| 2020-01-08 | $0.1850 | $0.1850 | $0.1760 | $0.177892 | $196.18K | -4.43% |
| 2020-01-07 | $0.1890 | $0.1920 | $0.1840 | $0.186137 | $282.91K | -1.50% |
| 2020-01-06 | $0.1780 | $0.1960 | $0.1770 | $0.188968 | $281.54K | +6.45% |
| 2020-01-05 | $0.1730 | $0.1850 | $0.1710 | $0.177526 | $180.66K | +2.65% |
| 2020-01-04 | $0.1700 | $0.1750 | $0.1680 | $0.172945 | $101.65K | +2.02% |
| 2020-01-03 | $0.1660 | $0.1700 | $0.1640 | $0.169527 | $89.96K | +3.17% |
| 2020-01-02 | $0.1600 | $0.1660 | $0.1550 | $0.164319 | $177.92K | +2.32% |
| 2020-01-01 | $0.1610 | $0.1640 | $0.1580 | $0.160593 | $27.35K | +0.39% |
Frequently asked questions
What was the IOTA price on January 1, 2020?
IOTA opened 2020-01-01 at $0.1610 and closed that day at $0.160593.
What was the highest price of IOTA in 2020?
The highest was $0.4400 on 2020-08-14; the lowest was $0.0754 on 2020-03-12.
How much did IOTA change in 2020?
IOTA moved +85.40% in 2020, from $0.1610 to $0.298494.
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.