IOTA price history in 2021
In 2021 IOTA (IOTA) went from $0.2982 on 2021-01-01 to $1.3603 on 2021-12-31, a change of +356.18%. The highest price was $2.6686 on 2021-04-16 and the lowest $0.2751 on 2021-01-03. About $10.92B was traded across the year. The best day was 2021-02-10 (+68.28%) and the worst 2021-05-18 (-31.16%).
$0.2982Open · 2021-01-01
$1.3603Close · 2021-12-31
$2.6686High · 2021-04-16
$0.2751Low · 2021-01-03
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.2982 | $0.5072 | $0.2751 | $0.40878 | $335.40M | +37.08% |
| February | $0.4081 | $1.5598 | $0.4057 | $1.2254 | $1.27B | +200.26% |
| March | $1.2335 | $1.7721 | $1.125 | $1.5729 | $943.90M | +27.51% |
| April | $1.5766 | $2.6686 | $1.45 | $2.0993 | $1.70B | +33.15% |
| May | $2.0978 | $2.3701 | $0.6637 | $1.0917 | $1.66B | -47.96% |
| June | $1.0894 | $1.4029 | $0.6003 | $0.777269 | $628.96M | -28.65% |
| July | $0.7822 | $0.9358 | $0.5560 | $0.87887 | $294.56M | +12.36% |
| August | $0.8828 | $1.1994 | $0.8025 | $1.1098 | $608.23M | +25.72% |
| September | $1.1121 | $2.0702 | $1.0113 | $1.2293 | $1.53B | +10.54% |
| October | $1.244 | $1.496 | $1.0299 | $1.3538 | $690.16M | +8.83% |
| November | $1.3632 | $1.68 | $1.1174 | $1.4462 | $700.89M | +6.09% |
| December | $1.4458 | $1.6162 | $0.9482 | $1.3603 | $567.11M | -5.91% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $1.3935 | $1.4047 | $1.3262 | $1.3603 | $13.61M | -2.67% |
| 2021-12-30 | $1.4507 | $1.4714 | $1.3856 | $1.3976 | $17.76M | -3.92% |
| 2021-12-29 | $1.5207 | $1.5312 | $1.4276 | $1.4546 | $26.49M | -1.41% |
| 2021-12-28 | $1.4888 | $1.5252 | $1.3959 | $1.4755 | $60.83M | +1.90% |
| 2021-12-27 | $1.4029 | $1.5093 | $1.2874 | $1.448 | $47.85M | +3.34% |
| 2021-12-26 | $1.4185 | $1.4293 | $1.3492 | $1.4012 | $15.54M | +7.59% |
| 2021-12-25 | $1.1941 | $1.3024 | $1.1487 | $1.3024 | $2.59M | +0.03% |
| 2021-12-24 | $1.2725 | $1.3618 | $1.2502 | $1.302 | $14.67M | +2.05% |
| 2021-12-23 | $1.2548 | $1.3125 | $1.2392 | $1.2758 | $12.99M | +1.54% |
| 2021-12-22 | $1.2912 | $1.311 | $1.2168 | $1.2565 | $12.51M | -2.88% |
| 2021-12-21 | $1.1709 | $1.331 | $1.1625 | $1.2938 | $37.06M | +21.02% |
| 2021-12-20 | $0.9532 | $1.084 | $0.9482 | $1.0691 | $2.09M | +1.72% |
| 2021-12-19 | $1.0841 | $1.0911 | $1.0168 | $1.051 | $6.99M | -0.79% |
| 2021-12-18 | $1.1196 | $1.1332 | $1.0593 | $1.0593 | $6.23M | -5.58% |
| 2021-12-17 | $1.1155 | $1.1434 | $1.087 | $1.122 | $6.99M | +0.42% |
| 2021-12-16 | $1.1708 | $1.2017 | $1.0756 | $1.1172 | $12.50M | -1.93% |
| 2021-12-15 | $1.0068 | $1.1854 | $0.9964 | $1.1393 | $15.77M | +16.01% |
| 2021-12-14 | $1.046 | $1.0825 | $0.982024 | $0.982024 | $9.44M | -6.09% |
| 2021-12-13 | $1.0494 | $1.0713 | $1.0023 | $1.0457 | $10.95M | +1.39% |
| 2021-12-12 | $1.1288 | $1.166 | $1.0314 | $1.0314 | $12.31M | -8.71% |
| 2021-12-11 | $1.1594 | $1.1689 | $1.1133 | $1.1297 | $9.37M | +0.55% |
| 2021-12-10 | $1.1458 | $1.1858 | $1.1072 | $1.1235 | $11.18M | -2.04% |
| 2021-12-09 | $1.1959 | $1.2485 | $1.139 | $1.1469 | $12.11M | -4.14% |
| 2021-12-08 | $1.2352 | $1.2638 | $1.181 | $1.1965 | $12.34M | +0.20% |
| 2021-12-07 | $1.2279 | $1.2424 | $1.1679 | $1.1941 | $12.31M | +0.11% |
| 2021-12-06 | $1.1417 | $1.2648 | $1.1256 | $1.1928 | $18.53M | +4.47% |
| 2021-12-05 | $1.1234 | $1.1867 | $1.0284 | $1.1418 | $17.10M | +3.47% |
| 2021-12-04 | $1.2015 | $1.2418 | $1.1035 | $1.1035 | $16.37M | -5.89% |
| 2021-12-03 | $1.4851 | $1.4899 | $1.0002 | $1.1725 | $43.19M | -21.17% |
| 2021-12-02 | $1.5624 | $1.6162 | $1.468 | $1.4875 | $32.09M | -2.68% |
| 2021-12-01 | $1.4458 | $1.5816 | $1.3713 | $1.5284 | $37.36M | +5.69% |
| 2021-11-30 | $1.4498 | $1.5063 | $1.4124 | $1.4462 | $15.67M | -0.07% |
| 2021-11-29 | $1.4192 | $1.503 | $1.39 | $1.4472 | $17.99M | +4.27% |
| 2021-11-28 | $1.321 | $1.45 | $1.2637 | $1.3879 | $24.35M | +6.68% |
| 2021-11-27 | $1.427 | $1.4337 | $1.301 | $1.301 | $14.90M | -6.49% |
| 2021-11-26 | $1.4348 | $1.4457 | $1.3841 | $1.3913 | $15.26M | -1.40% |
| 2021-11-25 | $1.6611 | $1.68 | $1.3726 | $1.411 | $39.15M | -6.92% |
| 2021-11-24 | $1.3704 | $1.55 | $1.2951 | $1.516 | $6.69M | -0.11% |
| 2021-11-23 | $1.4408 | $1.5865 | $1.4086 | $1.5176 | $33.24M | +6.99% |
| 2021-11-22 | $1.5054 | $1.5679 | $1.3855 | $1.4185 | $53.04M | +3.93% |
| 2021-11-21 | $1.2112 | $1.4485 | $1.1883 | $1.3648 | $13.98M | +1.39% |
| 2021-11-20 | $1.2687 | $1.3724 | $1.261 | $1.3461 | $13.30M | +9.15% |
| 2021-11-19 | $1.3106 | $1.3724 | $1.2333 | $1.2333 | $20.91M | -6.18% |
| 2021-11-18 | $1.293 | $1.3234 | $1.2215 | $1.3145 | $20.59M | +1.74% |
| 2021-11-17 | $1.4473 | $1.4473 | $1.292 | $1.292 | $36.86M | -8.24% |
| 2021-11-16 | $1.314 | $1.4857 | $1.2877 | $1.408 | $114.79M | +6.85% |
| 2021-11-15 | $1.3113 | $1.3414 | $1.1174 | $1.3178 | $28.74M | +0.63% |
| 2021-11-14 | $1.2959 | $1.3372 | $1.2828 | $1.3096 | $8.27M | +0.88% |
| 2021-11-13 | $1.3219 | $1.3336 | $1.2915 | $1.2982 | $6.18M | +0.62% |
| 2021-11-12 | $1.269 | $1.3348 | $1.2469 | $1.2901 | $12.11M | +3.38% |
| 2021-11-11 | $1.3332 | $1.3543 | $1.248 | $1.248 | $16.50M | -4.46% |
| 2021-11-10 | $1.4305 | $1.4421 | $1.2001 | $1.3062 | $38.94M | -8.73% |
| 2021-11-09 | $1.3933 | $1.4459 | $1.352 | $1.4311 | $24.85M | +2.66% |
| 2021-11-08 | $1.3428 | $1.4245 | $1.3372 | $1.3939 | $19.52M | +3.77% |
| 2021-11-07 | $1.3168 | $1.3652 | $1.2887 | $1.3433 | $14.29M | +3.08% |
| 2021-11-06 | $1.2898 | $1.3193 | $1.2842 | $1.3032 | $8.32M | +1.80% |
| 2021-11-05 | $1.326 | $1.359 | $1.2514 | $1.2802 | $16.23M | -2.12% |
| 2021-11-04 | $1.3145 | $1.3572 | $1.2863 | $1.308 | $14.05M | +0.82% |
| 2021-11-03 | $1.3117 | $1.3553 | $1.2944 | $1.2974 | $18.52M | +0.16% |
| 2021-11-02 | $1.3576 | $1.3659 | $1.266 | $1.2952 | $17.74M | -3.91% |
| 2021-11-01 | $1.3632 | $1.3721 | $1.2778 | $1.3479 | $15.93M | -0.43% |
| 2021-10-31 | $1.3971 | $1.4452 | $1.326 | $1.3538 | $25.57M | -1.79% |
| 2021-10-30 | $1.2549 | $1.4764 | $1.2549 | $1.3785 | $68.30M | +11.17% |
| 2021-10-29 | $1.2567 | $1.2688 | $1.2053 | $1.2401 | $11.95M | +0.18% |
| 2021-10-28 | $1.2155 | $1.2607 | $1.185 | $1.2379 | $14.25M | +3.37% |
| 2021-10-27 | $1.1966 | $1.2301 | $1.1527 | $1.1975 | $18.52M | +1.22% |
| 2021-10-26 | $1.3707 | $1.3985 | $1.0299 | $1.1831 | $33.87M | -13.71% |
| 2021-10-25 | $1.306 | $1.3887 | $1.2927 | $1.3712 | $15.17M | +6.44% |
| 2021-10-24 | $1.2664 | $1.3072 | $1.2382 | $1.2882 | $11.95M | +2.89% |
| 2021-10-23 | $1.2912 | $1.3256 | $1.252 | $1.252 | $12.71M | -2.42% |
| 2021-10-22 | $1.2873 | $1.3301 | $1.2706 | $1.2831 | $16.01M | +0.89% |
| 2021-10-21 | $1.2316 | $1.3446 | $1.2288 | $1.2718 | $25.87M | +4.49% |
| 2021-10-20 | $1.2372 | $1.2926 | $1.2171 | $1.2171 | $23.22M | -1.63% |
| 2021-10-19 | $1.1876 | $1.2387 | $1.1876 | $1.2372 | $11.59M | +5.47% |
| 2021-10-18 | $1.1955 | $1.2218 | $1.173 | $1.173 | $8.55M | -0.81% |
| 2021-10-17 | $1.2315 | $1.2386 | $1.1644 | $1.1827 | $14.78M | -2.94% |
| 2021-10-16 | $1.2558 | $1.3043 | $1.2185 | $1.2185 | $14.17M | -1.86% |
| 2021-10-15 | $1.2505 | $1.28 | $1.2313 | $1.2416 | $16.37M | +0.24% |
| 2021-10-14 | $1.3239 | $1.3273 | $1.219 | $1.2387 | $18.82M | -5.07% |
| 2021-10-13 | $1.2738 | $1.3489 | $1.269 | $1.3048 | $15.81M | +3.32% |
| 2021-10-12 | $1.2964 | $1.3328 | $1.2578 | $1.2628 | $20.14M | -1.33% |
| 2021-10-11 | $1.4768 | $1.4773 | $1.2416 | $1.2798 | $35.99M | -9.38% |
| 2021-10-10 | $1.3738 | $1.496 | $1.2954 | $1.4124 | $10.38M | +2.74% |
| 2021-10-09 | $1.3118 | $1.4409 | $1.2894 | $1.3747 | $9.36M | +2.77% |
| 2021-10-08 | $1.3084 | $1.3646 | $1.2806 | $1.3376 | $18.93M | +3.01% |
| 2021-10-07 | $1.2447 | $1.3377 | $1.2314 | $1.2986 | $22.85M | +4.74% |
| 2021-10-06 | $1.2555 | $1.3462 | $1.2328 | $1.2399 | $38.62M | -0.36% |
| 2021-10-05 | $1.1916 | $1.2682 | $1.1786 | $1.2443 | $28.66M | +5.09% |
| 2021-10-04 | $1.1945 | $1.2351 | $1.1683 | $1.1841 | $17.56M | -0.30% |
| 2021-10-03 | $1.2823 | $1.3115 | $1.1501 | $1.1876 | $29.79M | -6.70% |
| 2021-10-02 | $1.291 | $1.3295 | $1.2334 | $1.2729 | $27.58M | -0.72% |
| 2021-10-01 | $1.244 | $1.3461 | $1.1835 | $1.2822 | $52.82M | +4.30% |
| 2021-09-30 | $1.1394 | $1.2564 | $1.1177 | $1.2293 | $24.22M | +8.88% |
| 2021-09-29 | $1.0551 | $1.1557 | $1.0113 | $1.129 | $21.81M | +7.94% |
| 2021-09-28 | $1.0876 | $1.1103 | $1.0331 | $1.046 | $23.79M | -3.24% |
| 2021-09-27 | $1.1638 | $1.1701 | $1.0811 | $1.0811 | $13.16M | -6.37% |
| 2021-09-26 | $1.2018 | $1.2055 | $1.1435 | $1.1546 | $15.59M | -3.18% |
| 2021-09-25 | $1.2238 | $1.2284 | $1.0971 | $1.1926 | $19.88M | -1.96% |
| 2021-09-24 | $1.2314 | $1.2769 | $1.185 | $1.2164 | $17.41M | -0.57% |
| 2021-09-23 | $1.3273 | $1.3778 | $1.1692 | $1.2234 | $26.21M | -7.47% |
| 2021-09-22 | $1.3503 | $1.3903 | $1.3092 | $1.3222 | $24.82M | -1.66% |
| 2021-09-21 | $1.2924 | $1.3536 | $1.1631 | $1.3445 | $34.10M | +4.50% |
| 2021-09-20 | $1.3615 | $1.3734 | $1.1866 | $1.2865 | $26.06M | -5.25% |
| 2021-09-19 | $1.563 | $1.5689 | $1.25 | $1.3578 | $45.95M | -12.86% |
| 2021-09-18 | $1.6452 | $1.6624 | $1.5361 | $1.5582 | $22.08M | -4.78% |
| 2021-09-17 | $1.6714 | $1.7456 | $1.5976 | $1.6365 | $63.98M | -0.93% |
| 2021-09-16 | $1.5191 | $1.6884 | $1.4584 | $1.6519 | $42.43M | +9.11% |
| 2021-09-15 | $1.5999 | $1.6231 | $1.4887 | $1.514 | $24.88M | -4.58% |
| 2021-09-14 | $1.531 | $1.6458 | $1.4825 | $1.5866 | $35.56M | +4.86% |
| 2021-09-13 | $1.3617 | $1.5533 | $1.3553 | $1.5131 | $35.46M | +11.87% |
| 2021-09-12 | $1.52 | $1.5323 | $1.2868 | $1.3526 | $34.97M | -10.58% |
| 2021-09-11 | $1.524 | $1.5447 | $1.4419 | $1.5127 | $20.90M | -0.03% |
| 2021-09-10 | $1.5805 | $1.6155 | $1.4649 | $1.5131 | $32.72M | -3.55% |
| 2021-09-09 | $1.5797 | $1.7609 | $1.5038 | $1.5688 | $75.18M | +0.32% |
| 2021-09-08 | $1.5356 | $1.6272 | $1.4748 | $1.5638 | $64.08M | +2.62% |
| 2021-09-07 | $1.46 | $1.7202 | $1.3663 | $1.5238 | $108.39M | +5.72% |
| 2021-09-06 | $1.8611 | $1.9081 | $1.2183 | $1.4413 | $90.08M | -19.73% |
| 2021-09-05 | $1.691 | $1.9096 | $1.6475 | $1.7957 | $17.15M | +3.77% |
| 2021-09-04 | $1.8034 | $2.0702 | $1.7153 | $1.7304 | $159.65M | -2.42% |
| 2021-09-03 | $1.5561 | $1.8194 | $1.5139 | $1.7734 | $89.51M | +15.03% |
| 2021-09-02 | $1.4212 | $1.6521 | $1.3816 | $1.5417 | $174.78M | +8.72% |
| 2021-09-01 | $1.1121 | $1.4576 | $1.0992 | $1.4181 | $144.17M | +27.77% |
| 2021-08-31 | $1.002 | $1.1298 | $0.9561 | $1.1098 | $37.29M | +10.84% |
| 2021-08-30 | $0.9849 | $1.02 | $0.9470 | $1.0013 | $16.83M | +1.70% |
| 2021-08-29 | $0.9984 | $1.0191 | $0.9491 | $0.984605 | $13.39M | -1.40% |
| 2021-08-28 | $1.011 | $1.0299 | $0.9752 | $0.998608 | $12.21M | -1.33% |
| 2021-08-27 | $1.0243 | $1.0383 | $0.9962 | $1.0121 | $14.21M | -1.07% |
| 2021-08-26 | $0.9829 | $1.0315 | $0.9300 | $1.023 | $23.92M | +4.11% |
| 2021-08-25 | $1.0661 | $1.089 | $0.9776 | $0.982629 | $19.44M | -7.52% |
| 2021-08-24 | $1.086 | $1.0963 | $0.9959 | $1.0625 | $27.09M | -2.11% |
| 2021-08-23 | $1.1309 | $1.1712 | $1.0805 | $1.0854 | $21.52M | -3.54% |
| 2021-08-22 | $1.1126 | $1.1811 | $1.1001 | $1.1252 | $30.07M | +1.83% |
| 2021-08-21 | $1.0773 | $1.141 | $1.0503 | $1.105 | $21.12M | +3.01% |
| 2021-08-20 | $1.0954 | $1.1095 | $1.055 | $1.0727 | $17.67M | -1.43% |
| 2021-08-19 | $1.0056 | $1.097 | $0.9933 | $1.0883 | $17.18M | +8.59% |
| 2021-08-18 | $1.0225 | $1.0482 | $0.9407 | $1.0022 | $18.35M | -1.64% |
| 2021-08-17 | $1.0695 | $1.0875 | $0.9470 | $1.0189 | $21.54M | -4.43% |
| 2021-08-16 | $1.1427 | $1.1517 | $1.0454 | $1.0661 | $20.76M | -6.12% |
| 2021-08-15 | $1.1069 | $1.1994 | $1.0905 | $1.1356 | $20.23M | +3.13% |
| 2021-08-14 | $1.1374 | $1.1659 | $1.0785 | $1.1012 | $18.33M | -2.28% |
| 2021-08-13 | $1.0452 | $1.1542 | $1.036 | $1.1269 | $28.58M | +8.10% |
| 2021-08-12 | $0.9672 | $1.1045 | $0.9543 | $1.0424 | $43.53M | +8.65% |
| 2021-08-11 | $1.0205 | $1.0835 | $0.9430 | $0.95942 | $29.93M | -5.17% |
| 2021-08-10 | $0.9192 | $1.0508 | $0.8995 | $1.0117 | $33.52M | +10.93% |
| 2021-08-09 | $0.8989 | $0.9599 | $0.8701 | $0.912008 | $17.11M | +2.45% |
| 2021-08-08 | $0.8617 | $0.9060 | $0.8264 | $0.890166 | $10.35M | +4.03% |
| 2021-08-07 | $0.8985 | $0.9181 | $0.855668 | $0.855668 | $10.40M | -4.17% |
| 2021-08-06 | $0.8964 | $0.9340 | $0.8844 | $0.892941 | $14.21M | +0.52% |
| 2021-08-05 | $0.8325 | $0.9022 | $0.8287 | $0.888314 | $11.20M | +7.12% |
| 2021-08-04 | $0.8500 | $0.8643 | $0.8025 | $0.829264 | $8.51M | -1.90% |
| 2021-08-03 | $0.8500 | $0.8627 | $0.8125 | $0.845285 | $7.98M | +0.03% |
| 2021-08-02 | $0.8837 | $0.9026 | $0.8333 | $0.845021 | $10.32M | -3.86% |
| 2021-08-01 | $0.8828 | $0.8902 | $0.8317 | $0.878955 | $11.47M | +0.01% |
| 2021-07-31 | $0.8259 | $0.9358 | $0.8247 | $0.87887 | $20.18M | +6.81% |
| 2021-07-30 | $0.7887 | $0.8407 | $0.7730 | $0.822851 | $10.67M | +4.83% |
| 2021-07-29 | $0.8172 | $0.8465 | $0.7705 | $0.78494 | $9.18M | -3.50% |
| 2021-07-28 | $0.8338 | $0.8625 | $0.7968 | $0.813429 | $8.98M | -1.92% |
| 2021-07-27 | $0.8383 | $0.8690 | $0.8031 | $0.829324 | $15.82M | -0.37% |
| 2021-07-26 | $0.7752 | $0.8644 | $0.7104 | $0.832378 | $21.70M | +8.19% |
| 2021-07-25 | $0.6943 | $0.8069 | $0.6862 | $0.769338 | $14.19M | +11.61% |
| 2021-07-24 | $0.6618 | $0.7375 | $0.6616 | $0.689306 | $12.93M | +4.57% |
| 2021-07-23 | $0.6341 | $0.6790 | $0.6209 | $0.659188 | $5.94M | +4.51% |
| 2021-07-22 | $0.6312 | $0.6758 | $0.6253 | $0.630713 | $8.63M | +0.37% |
| 2021-07-21 | $0.6259 | $0.6335 | $0.6067 | $0.628371 | $6.79M | +1.23% |
| 2021-07-20 | $0.5840 | $0.6262 | $0.5574 | $0.620756 | $7.27M | +7.16% |
| 2021-07-19 | $0.6141 | $0.6200 | $0.5560 | $0.579275 | $8.87M | -5.06% |
| 2021-07-18 | $0.6518 | $0.6737 | $0.61012 | $0.61012 | $7.10M | -5.87% |
| 2021-07-17 | $0.6864 | $0.6940 | $0.6439 | $0.648159 | $6.86M | -4.92% |
| 2021-07-16 | $0.6734 | $0.6868 | $0.6298 | $0.68173 | $7.82M | +1.71% |
| 2021-07-15 | $0.6762 | $0.6935 | $0.6365 | $0.67025 | $7.65M | -0.33% |
| 2021-07-14 | $0.7237 | $0.7336 | $0.6694 | $0.672448 | $6.57M | -6.64% |
| 2021-07-13 | $0.7429 | $0.7446 | $0.6736 | $0.720263 | $8.84M | -2.22% |
| 2021-07-12 | $0.7795 | $0.7828 | $0.736653 | $0.736653 | $6.00M | -4.73% |
| 2021-07-11 | $0.8155 | $0.8247 | $0.773239 | $0.773239 | $5.32M | -4.16% |
| 2021-07-10 | $0.7794 | $0.8179 | $0.7548 | $0.806839 | $5.48M | +3.86% |
| 2021-07-09 | $0.8178 | $0.8203 | $0.7676 | $0.776889 | $5.68M | -4.28% |
| 2021-07-08 | $0.8111 | $0.8196 | $0.7568 | $0.811667 | $7.91M | +0.74% |
| 2021-07-07 | $0.8800 | $0.8904 | $0.7907 | $0.805679 | $10.14M | -7.52% |
| 2021-07-06 | $0.8369 | $0.9081 | $0.8032 | $0.871237 | $13.18M | +4.97% |
| 2021-07-05 | $0.8100 | $0.8590 | $0.7933 | $0.830013 | $11.41M | +2.89% |
| 2021-07-04 | $0.8190 | $0.8542 | $0.7873 | $0.806689 | $11.82M | -0.79% |
| 2021-07-03 | $0.8084 | $0.8250 | $0.7776 | $0.813134 | $7.20M | +1.29% |
| 2021-07-02 | $0.8027 | $0.8235 | $0.7782 | $0.802768 | $6.91M | +1.00% |
| 2021-07-01 | $0.7822 | $0.8029 | $0.7439 | $0.794823 | $7.52M | +2.26% |
| 2021-06-30 | $0.7761 | $0.8515 | $0.7575 | $0.777269 | $10.96M | +0.94% |
| 2021-06-29 | $0.8458 | $0.8569 | $0.7682 | $0.77004 | $13.14M | -8.30% |
| 2021-06-28 | $0.8178 | $0.8739 | $0.7855 | $0.839758 | $10.64M | +3.44% |
| 2021-06-27 | $0.7465 | $0.8185 | $0.7274 | $0.811806 | $9.85M | +9.21% |
| 2021-06-26 | $0.7419 | $0.7828 | $0.7189 | $0.743361 | $8.36M | +0.83% |
| 2021-06-25 | $0.7586 | $0.7783 | $0.7100 | $0.737235 | $13.14M | -2.30% |
| 2021-06-24 | $0.8042 | $0.8384 | $0.7463 | $0.754554 | $12.69M | -5.53% |
| 2021-06-23 | $0.7730 | $0.8226 | $0.7243 | $0.798753 | $13.93M | +4.78% |
| 2021-06-22 | $0.6833 | $0.8143 | $0.6648 | $0.762346 | $20.43M | +12.34% |
| 2021-06-21 | $0.8015 | $0.8320 | $0.6003 | $0.678583 | $27.51M | -14.74% |
| 2021-06-20 | $0.9076 | $0.9542 | $0.7659 | $0.795921 | $21.93M | -11.90% |
| 2021-06-19 | $0.9768 | $0.9791 | $0.8527 | $0.903406 | $12.24M | -7.00% |
| 2021-06-18 | $0.9967 | $1.0124 | $0.9406 | $0.971424 | $14.11M | -1.92% |
| 2021-06-17 | $1.0856 | $1.0877 | $0.990411 | $0.990411 | $9.83M | -8.20% |
| 2021-06-16 | $1.0466 | $1.0905 | $1.0241 | $1.0789 | $11.51M | +3.75% |
| 2021-06-15 | $1.0825 | $1.1125 | $1.0378 | $1.0399 | $15.89M | -3.61% |
| 2021-06-14 | $1.109 | $1.1426 | $1.069 | $1.0789 | $13.50M | -1.89% |
| 2021-06-13 | $1.0022 | $1.1092 | $0.9945 | $1.0996 | $16.85M | +10.10% |
| 2021-06-12 | $1.0284 | $1.0449 | $0.9768 | $0.99875 | $11.98M | -2.54% |
| 2021-06-11 | $1.0572 | $1.0726 | $0.9523 | $1.0248 | $19.62M | -2.92% |
| 2021-06-10 | $1.0829 | $1.129 | $1.0504 | $1.0556 | $18.54M | -2.46% |
| 2021-06-09 | $1.1578 | $1.176 | $1.0752 | $1.0823 | $32.33M | -6.41% |
| 2021-06-08 | $1.0471 | $1.1823 | $1.0387 | $1.1563 | $41.37M | +10.54% |
| 2021-06-07 | $1.26 | $1.264 | $1.0014 | $1.046 | $57.27M | -16.89% |
| 2021-06-06 | $1.212 | $1.3008 | $1.2006 | $1.2586 | $19.11M | +3.83% |
| 2021-06-05 | $1.2412 | $1.2454 | $1.1507 | $1.2122 | $25.81M | -2.25% |
| 2021-06-04 | $1.2589 | $1.3414 | $1.1932 | $1.2401 | $36.34M | -1.53% |
| 2021-06-03 | $1.3338 | $1.3797 | $1.1538 | $1.2594 | $40.05M | -5.53% |
| 2021-06-02 | $1.2491 | $1.4029 | $1.2159 | $1.3331 | $40.97M | +6.78% |
| 2021-06-01 | $1.0894 | $1.2638 | $1.0644 | $1.2485 | $29.06M | +14.36% |
| 2021-05-31 | $1.0761 | $1.1489 | $1.0499 | $1.0917 | $28.31M | +1.53% |
| 2021-05-30 | $1.013 | $1.0963 | $0.9659 | $1.0753 | $20.01M | +6.06% |
| 2021-05-29 | $0.9648 | $1.0757 | $0.9053 | $1.0139 | $19.20M | +5.09% |
| 2021-05-28 | $1.0739 | $1.103 | $0.9364 | $0.9648 | $23.95M | -9.92% |
| 2021-05-27 | $1.2018 | $1.2072 | $0.9786 | $1.071 | $34.75M | -10.79% |
| 2021-05-26 | $1.1289 | $1.2653 | $1.1076 | $1.2006 | $41.99M | +6.23% |
| 2021-05-25 | $1.0572 | $1.198 | $0.9701 | $1.1302 | $40.69M | +7.04% |
| 2021-05-24 | $1.0142 | $1.1023 | $0.9492 | $1.0559 | $45.74M | +4.13% |
| 2021-05-23 | $0.7658 | $1.0745 | $0.6637 | $1.014 | $57.15M | +32.31% |
| 2021-05-22 | $1.0517 | $1.0622 | $0.7343 | $0.766416 | $49.17M | -26.97% |
| 2021-05-21 | $1.1353 | $1.1932 | $0.9018 | $1.0495 | $76.84M | -7.61% |
| 2021-05-20 | $1.3328 | $1.3939 | $1.1125 | $1.1358 | $62.28M | -14.80% |
| 2021-05-19 | $1.2654 | $1.4375 | $0.9937 | $1.3331 | $82.82M | +4.13% |
| 2021-05-18 | $1.8568 | $1.9102 | $0.7661 | $1.2802 | $104.39M | -31.16% |
| 2021-05-17 | $1.8054 | $2.0125 | $1.7472 | $1.8598 | $48.95M | +2.85% |
| 2021-05-16 | $2.0635 | $2.1353 | $1.7166 | $1.8083 | $88.76M | -12.54% |
| 2021-05-15 | $1.9111 | $2.1819 | $1.7922 | $2.0675 | $79.45M | +7.49% |
| 2021-05-14 | $1.9805 | $2.0033 | $1.8034 | $1.9234 | $37.26M | -3.37% |
| 2021-05-13 | $1.8937 | $1.9904 | $1.7536 | $1.9904 | $53.00M | +4.07% |
| 2021-05-12 | $1.9834 | $2.0077 | $1.6406 | $1.9126 | $95.98M | -8.06% |
| 2021-05-11 | $2.149 | $2.2922 | $2.0781 | $2.0802 | $9.29M | -0.09% |
| 2021-05-10 | $2.1607 | $2.1771 | $1.84 | $2.082 | $58.25M | -5.20% |
| 2021-05-09 | $2.1727 | $2.2739 | $2.08 | $2.1962 | $54.26M | +1.11% |
| 2021-05-08 | $2.0986 | $2.22 | $2.0191 | $2.1721 | $38.81M | +3.12% |
| 2021-05-07 | $2.3299 | $2.3701 | $2.0896 | $2.1064 | $54.08M | -10.97% |
| 2021-05-06 | $2.137 | $2.3659 | $2.00 | $2.3659 | $148.27M | +7.75% |
| 2021-05-05 | $1.9818 | $2.1957 | $1.9511 | $2.1957 | $88.14M | +11.32% |
| 2021-05-04 | $1.8252 | $1.996 | $1.80 | $1.9725 | $40.53M | -8.85% |
| 2021-05-03 | $2.2888 | $2.3324 | $2.1625 | $2.1639 | $8.80M | -0.40% |
| 2021-05-02 | $2.046 | $2.1726 | $1.9762 | $2.1726 | $40.92M | +6.13% |
| 2021-05-01 | $2.0978 | $2.1355 | $2.0062 | $2.0472 | $26.89M | -2.48% |
| 2021-04-30 | $2.1158 | $2.1547 | $2.0638 | $2.0993 | $33.13M | -0.68% |
| 2021-04-29 | $2.1178 | $2.13 | $1.9657 | $2.1136 | $47.39M | -2.45% |
| 2021-04-28 | $2.1135 | $2.2284 | $2.072 | $2.1666 | $54.03M | -0.99% |
| 2021-04-27 | $2.1519 | $2.2855 | $2.02 | $2.1884 | $84.02M | +0.92% |
| 2021-04-26 | $1.9547 | $2.199 | $1.8622 | $2.1685 | $75.66M | +9.78% |
| 2021-04-25 | $1.7731 | $2.028 | $1.50 | $1.9753 | $82.52M | +9.55% |
| 2021-04-24 | $1.7095 | $1.8031 | $1.5888 | $1.8031 | $65.19M | -1.27% |
| 2021-04-23 | $1.8779 | $1.9579 | $1.7424 | $1.8263 | $8.28M | +2.01% |
| 2021-04-22 | $2.108 | $2.1434 | $1.45 | $1.7903 | $130.17M | -15.64% |
| 2021-04-21 | $2.2125 | $2.2694 | $1.9889 | $2.1221 | $67.81M | -4.59% |
| 2021-04-20 | $2.0709 | $2.298 | $2.0504 | $2.2243 | $75.81M | +7.34% |
| 2021-04-19 | $2.0636 | $2.2759 | $1.8167 | $2.0723 | $106.27M | -1.86% |
| 2021-04-18 | $2.0149 | $2.4731 | $1.9935 | $2.1115 | $118.55M | +4.38% |
| 2021-04-17 | $2.3734 | $2.3734 | $2.0228 | $2.0228 | $101.06M | -15.13% |
| 2021-04-16 | $2.3724 | $2.6686 | $2.3383 | $2.3834 | $89.42M | +0.77% |
| 2021-04-15 | $2.1276 | $2.445 | $2.121 | $2.3651 | $68.29M | +11.07% |
| 2021-04-14 | $2.0148 | $2.1577 | $2.0011 | $2.1295 | $26.21M | +5.20% |
| 2021-04-13 | $2.0809 | $2.25 | $1.9795 | $2.0243 | $53.87M | -2.53% |
| 2021-04-12 | $1.9781 | $2.0905 | $1.9543 | $2.0769 | $30.00M | +4.47% |
| 2021-04-11 | $2.0543 | $2.1197 | $1.9583 | $1.9881 | $27.95M | -3.24% |
| 2021-04-10 | $1.9282 | $2.15 | $1.9124 | $2.0546 | $56.63M | +6.77% |
| 2021-04-09 | $1.8803 | $1.9556 | $1.855 | $1.9243 | $31.27M | +2.36% |
| 2021-04-08 | $1.8807 | $2.0068 | $1.8536 | $1.88 | $47.19M | +0.75% |
| 2021-04-07 | $1.6347 | $1.9349 | $1.6034 | $1.8659 | $49.44M | +13.39% |
| 2021-04-06 | $1.7054 | $1.8192 | $1.5701 | $1.6457 | $37.84M | -3.57% |
| 2021-04-05 | $1.7117 | $1.8531 | $1.6583 | $1.7066 | $39.20M | +0.09% |
| 2021-04-04 | $1.5242 | $1.7665 | $1.5086 | $1.7051 | $36.88M | +12.05% |
| 2021-04-03 | $1.5659 | $1.5893 | $1.4516 | $1.5216 | $19.04M | -2.96% |
| 2021-04-02 | $1.6259 | $1.6399 | $1.5632 | $1.568 | $18.69M | -3.22% |
| 2021-04-01 | $1.5766 | $1.6373 | $1.5231 | $1.6202 | $19.19M | +3.01% |
| 2021-03-31 | $1.4819 | $1.646 | $1.4587 | $1.5729 | $26.81M | +5.95% |
| 2021-03-30 | $1.5366 | $1.5526 | $1.4104 | $1.4846 | $20.48M | -3.20% |
| 2021-03-29 | $1.4513 | $1.5726 | $1.4304 | $1.5337 | $23.27M | +6.11% |
| 2021-03-28 | $1.427 | $1.50 | $1.33 | $1.4454 | $23.52M | +1.52% |
| 2021-03-27 | $1.3879 | $1.4489 | $1.3838 | $1.4237 | $15.38M | +2.31% |
| 2021-03-26 | $1.4031 | $1.475 | $1.3545 | $1.3915 | $22.03M | -0.32% |
| 2021-03-25 | $1.3222 | $1.4947 | $1.3025 | $1.396 | $24.86M | +5.14% |
| 2021-03-24 | $1.6065 | $1.6113 | $1.28 | $1.3278 | $45.59M | -17.45% |
| 2021-03-23 | $1.649 | $1.7452 | $1.5353 | $1.6085 | $51.83M | -2.04% |
| 2021-03-22 | $1.5216 | $1.7721 | $1.405 | $1.642 | $109.18M | +8.45% |
| 2021-03-21 | $1.3756 | $1.5242 | $1.3663 | $1.5141 | $23.35M | +9.70% |
| 2021-03-20 | $1.4228 | $1.4903 | $1.3439 | $1.3802 | $27.71M | -2.62% |
| 2021-03-19 | $1.3405 | $1.4513 | $1.3216 | $1.4174 | $26.80M | +5.82% |
| 2021-03-18 | $1.3399 | $1.3431 | $1.305 | $1.3395 | $13.05M | -0.05% |
| 2021-03-17 | $1.3367 | $1.367 | $1.3194 | $1.3402 | $16.48M | +0.12% |
| 2021-03-16 | $1.3484 | $1.3531 | $1.2925 | $1.3386 | $16.51M | -0.48% |
| 2021-03-15 | $1.273 | $1.3882 | $1.2554 | $1.345 | $28.10M | +5.52% |
| 2021-03-14 | $1.3389 | $1.3501 | $1.2141 | $1.2747 | $21.82M | -4.87% |
| 2021-03-13 | $1.3571 | $1.4039 | $1.3228 | $1.3399 | $16.22M | -1.06% |
| 2021-03-12 | $1.3509 | $1.384 | $1.2767 | $1.3543 | $20.20M | -0.00% |
| 2021-03-11 | $1.3849 | $1.5248 | $1.30 | $1.3543 | $46.82M | -1.82% |
| 2021-03-10 | $1.3428 | $1.4214 | $1.2595 | $1.3794 | $29.56M | +2.48% |
| 2021-03-09 | $1.3488 | $1.4202 | $1.2973 | $1.346 | $23.31M | -0.03% |
| 2021-03-08 | $1.2998 | $1.3745 | $1.2824 | $1.3464 | $25.64M | +3.70% |
| 2021-03-07 | $1.3047 | $1.3366 | $1.2616 | $1.2984 | $20.89M | -0.31% |
| 2021-03-06 | $1.286 | $1.3407 | $1.2586 | $1.3024 | $26.08M | +1.17% |
| 2021-03-05 | $1.3331 | $1.3709 | $1.2752 | $1.2873 | $33.86M | -3.28% |
| 2021-03-04 | $1.2612 | $1.44 | $1.1676 | $1.331 | $93.41M | +5.68% |
| 2021-03-03 | $1.2052 | $1.2771 | $1.1726 | $1.2595 | $26.29M | +4.86% |
| 2021-03-02 | $1.2002 | $1.2583 | $1.125 | $1.2011 | $24.38M | +0.21% |
| 2021-03-01 | $1.2335 | $1.2404 | $1.1611 | $1.1985 | $20.48M | -2.19% |
| 2021-02-28 | $1.0386 | $1.2424 | $1.0217 | $1.2254 | $20.45M | +17.35% |
| 2021-02-27 | $1.1834 | $1.2114 | $1.0261 | $1.0442 | $19.08M | -11.42% |
| 2021-02-26 | $1.1465 | $1.2333 | $1.0689 | $1.1788 | $27.73M | +3.06% |
| 2021-02-25 | $1.2216 | $1.2403 | $1.0195 | $1.1438 | $29.35M | -6.26% |
| 2021-02-24 | $1.2031 | $1.2397 | $1.1238 | $1.2202 | $34.38M | +1.88% |
| 2021-02-23 | $1.1048 | $1.3056 | $0.9782 | $1.1977 | $51.01M | +8.29% |
| 2021-02-22 | $1.2146 | $1.2146 | $1.106 | $1.106 | $71.84M | -9.24% |
| 2021-02-21 | $1.396 | $1.4245 | $1.0068 | $1.2186 | $49.92M | -12.49% |
| 2021-02-20 | $1.4438 | $1.4747 | $1.2958 | $1.3925 | $35.49M | -3.50% |
| 2021-02-19 | $1.4963 | $1.5374 | $1.4139 | $1.4431 | $48.99M | -3.55% |
| 2021-02-18 | $1.2994 | $1.5598 | $1.2943 | $1.4961 | $102.16M | +15.33% |
| 2021-02-17 | $1.2632 | $1.3431 | $1.2522 | $1.2973 | $34.95M | +2.74% |
| 2021-02-16 | $1.2798 | $1.3238 | $1.1682 | $1.2627 | $47.14M | -1.27% |
| 2021-02-15 | $1.19 | $1.381 | $1.1781 | $1.279 | $93.91M | +7.60% |
| 2021-02-14 | $1.1823 | $1.2436 | $0.9559 | $1.1887 | $56.67M | +0.17% |
| 2021-02-13 | $1.2751 | $1.3488 | $1.14 | $1.1866 | $44.98M | -6.68% |
| 2021-02-12 | $1.1728 | $1.4058 | $1.1666 | $1.2716 | $66.67M | +8.42% |
| 2021-02-11 | $1.2475 | $1.267 | $1.0512 | $1.1729 | $85.56M | -6.16% |
| 2021-02-10 | $0.7430 | $1.2499 | $0.7430 | $1.2499 | $139.67M | +68.28% |
| 2021-02-09 | $0.7356 | $0.8500 | $0.7038 | $0.742752 | $38.54M | +1.25% |
| 2021-02-08 | $0.6248 | $0.8100 | $0.6122 | $0.733574 | $44.40M | +18.00% |
| 2021-02-07 | $0.5545 | $0.6425 | $0.5284 | $0.621668 | $20.03M | +12.13% |
| 2021-02-06 | $0.5776 | $0.5968 | $0.5457 | $0.55442 | $20.01M | -3.42% |
| 2021-02-05 | $0.5116 | $0.6207 | $0.4827 | $0.574064 | $37.12M | +12.23% |
| 2021-02-04 | $0.4241 | $0.5115 | $0.4241 | $0.5115 | $19.62M | +20.31% |
| 2021-02-03 | $0.4483 | $0.4558 | $0.4173 | $0.425144 | $10.13M | -4.93% |
| 2021-02-02 | $0.4183 | $0.4510 | $0.4144 | $0.447171 | $9.45M | +7.01% |
| 2021-02-01 | $0.4081 | $0.4243 | $0.4057 | $0.417876 | $6.81M | +2.23% |
| 2021-01-31 | $0.4115 | $0.4314 | $0.3919 | $0.40878 | $9.98M | -0.71% |
| 2021-01-30 | $0.4125 | $0.4447 | $0.4041 | $0.411721 | $12.45M | -0.11% |
| 2021-01-29 | $0.4172 | $0.4192 | $0.3901 | $0.412159 | $6.86M | -0.98% |
| 2021-01-28 | $0.4088 | $0.4262 | $0.3923 | $0.416235 | $9.56M | +2.30% |
| 2021-01-27 | $0.3944 | $0.4136 | $0.3813 | $0.406873 | $6.68M | +2.62% |
| 2021-01-26 | $0.4199 | $0.4355 | $0.3769 | $0.396503 | $7.72M | -5.71% |
| 2021-01-25 | $0.4634 | $0.4649 | $0.4110 | $0.420529 | $7.92M | -9.13% |
| 2021-01-24 | $0.4611 | $0.4685 | $0.4462 | $0.462795 | $7.87M | +0.68% |
| 2021-01-23 | $0.4577 | $0.4788 | $0.4420 | $0.459649 | $7.30M | +0.46% |
| 2021-01-22 | $0.4551 | $0.4737 | $0.4435 | $0.45756 | $9.43M | +1.04% |
| 2021-01-21 | $0.4399 | $0.4599 | $0.3904 | $0.452852 | $11.66M | +2.63% |
| 2021-01-20 | $0.4393 | $0.4951 | $0.4289 | $0.441263 | $14.87M | -0.22% |
| 2021-01-19 | $0.4948 | $0.5007 | $0.4296 | $0.442235 | $10.81M | -10.30% |
| 2021-01-18 | $0.4767 | $0.5072 | $0.4588 | $0.493003 | $11.29M | +4.21% |
| 2021-01-17 | $0.4243 | $0.4868 | $0.4166 | $0.47308 | $12.56M | +11.69% |
| 2021-01-16 | $0.4520 | $0.4546 | $0.3977 | $0.423567 | $9.25M | -6.03% |
| 2021-01-15 | $0.4040 | $0.4550 | $0.3833 | $0.450755 | $11.14M | +11.29% |
| 2021-01-14 | $0.4167 | $0.4540 | $0.4019 | $0.405037 | $13.85M | -2.57% |
| 2021-01-13 | $0.3938 | $0.4245 | $0.3905 | $0.4157 | $7.99M | +6.15% |
| 2021-01-12 | $0.3589 | $0.4096 | $0.3462 | $0.391632 | $9.19M | +8.91% |
| 2021-01-11 | $0.3442 | $0.3836 | $0.3288 | $0.359606 | $10.25M | +4.54% |
| 2021-01-10 | $0.4285 | $0.4285 | $0.3440 | $0.3440 | $15.37M | -19.74% |
| 2021-01-09 | $0.4610 | $0.4756 | $0.4103 | $0.428629 | $15.88M | -6.88% |
| 2021-01-08 | $0.3657 | $0.4603 | $0.3657 | $0.4603 | $26.47M | +25.64% |
| 2021-01-07 | $0.3964 | $0.4000 | $0.3450 | $0.366368 | $7.50M | -7.27% |
| 2021-01-06 | $0.3885 | $0.4042 | $0.3645 | $0.395104 | $11.89M | +2.34% |
| 2021-01-05 | $0.3627 | $0.3984 | $0.3438 | $0.38607 | $14.32M | +6.71% |
| 2021-01-04 | $0.3010 | $0.3891 | $0.2946 | $0.361785 | $16.33M | +20.09% |
| 2021-01-03 | $0.2946 | $0.3290 | $0.2751 | $0.301273 | $9.76M | +2.41% |
| 2021-01-02 | $0.2892 | $0.3083 | $0.2752 | $0.294192 | $6.00M | +1.72% |
| 2021-01-01 | $0.2982 | $0.3015 | $0.2839 | $0.289208 | $3.26M | -3.11% |
Frequently asked questions
What was the IOTA price on January 1, 2021?
IOTA opened 2021-01-01 at $0.2982 and closed that day at $0.289208.
What was the highest price of IOTA in 2021?
The highest was $2.6686 on 2021-04-16; the lowest was $0.2751 on 2021-01-03.
How much did IOTA change in 2021?
IOTA moved +356.18% in 2021, from $0.2982 to $1.3603.
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.