IOTA price history in 2022
In 2022 IOTA (IOTA) went from $1.3595 on 2022-01-01 to $0.171769 on 2022-12-31, a change of -87.37%. The highest price was $1.4232 on 2022-01-01 and the lowest $0.1565 on 2022-12-19. About $1.32B was traded across the year. The best day was 2022-05-12 (+17.97%) and the worst 2022-05-10 (-21.61%).
$1.3595Open · 2022-01-01
$0.171769Close · 2022-12-31
$1.4232High · 2022-01-01
$0.1565Low · 2022-12-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.3595 | $1.4232 | $0.6923 | $0.845809 | $357.47M | -37.79% |
| February | $0.8469 | $1.0531 | $0.6181 | $0.788008 | $194.92M | -6.95% |
| March | $0.7863 | $0.9512 | $0.6687 | $0.88098 | $198.78M | +12.04% |
| April | $0.8845 | $0.9300 | $0.5123 | $0.541772 | $169.31M | -38.75% |
| May | $0.5427 | $0.5614 | $0.2343 | $0.350818 | $121.02M | -35.36% |
| June | $0.3498 | $0.3874 | $0.2310 | $0.260611 | $25.20M | -25.50% |
| July | $0.2606 | $0.3464 | $0.2473 | $0.336003 | $45.50M | +28.93% |
| August | $0.3360 | $0.3712 | $0.2695 | $0.277068 | $52.05M | -17.54% |
| September | $0.2771 | $0.3290 | $0.2441 | $0.29584 | $75.80M | +6.76% |
| October | $0.2961 | $0.2984 | $0.2355 | $0.257761 | $33.75M | -12.95% |
| November | $0.2577 | $0.2775 | $0.1940 | $0.213048 | $32.49M | -17.33% |
| December | $0.2133 | $0.2178 | $0.1565 | $0.171769 | $13.04M | -19.47% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.1714 | $0.171769 | $0.1676 | $0.171769 | $348.52K | +0.13% |
| 2022-12-30 | $0.1707 | $0.1729 | $0.1696 | $0.171553 | $184.17K | +0.27% |
| 2022-12-29 | $0.1714 | $0.1721 | $0.1664 | $0.171094 | $514.21K | -0.20% |
| 2022-12-28 | $0.1688 | $0.1722 | $0.1680 | $0.171445 | $348.87K | +1.45% |
| 2022-12-27 | $0.1741 | $0.1748 | $0.1649 | $0.169001 | $414.35K | -2.93% |
| 2022-12-26 | $0.1735 | $0.1770 | $0.1734 | $0.1741 | $232.89K | +0.15% |
| 2022-12-25 | $0.1715 | $0.1739 | $0.1698 | $0.173848 | $543.85K | +1.12% |
| 2022-12-24 | $0.1694 | $0.1766 | $0.1688 | $0.171929 | $1.01M | +1.12% |
| 2022-12-23 | $0.1696 | $0.1709 | $0.1680 | $0.170028 | $171.90K | +0.20% |
| 2022-12-22 | $0.1653 | $0.1707 | $0.1636 | $0.169696 | $277.63K | +2.27% |
| 2022-12-21 | $0.1671 | $0.1676 | $0.1639 | $0.165923 | $226.56K | -0.75% |
| 2022-12-20 | $0.1660 | $0.1672 | $0.1621 | $0.167183 | $253.46K | +0.88% |
| 2022-12-19 | $0.1654 | $0.1673 | $0.1565 | $0.165727 | $336.85K | -0.10% |
| 2022-12-18 | $0.1708 | $0.1729 | $0.1648 | $0.165885 | $242.17K | -3.05% |
| 2022-12-17 | $0.1697 | $0.1722 | $0.1679 | $0.171099 | $128.31K | +0.85% |
| 2022-12-16 | $0.1775 | $0.1792 | $0.1615 | $0.169655 | $711.72K | -4.40% |
| 2022-12-15 | $0.1921 | $0.1921 | $0.1761 | $0.177457 | $753.16K | -7.58% |
| 2022-12-14 | $0.2010 | $0.2014 | $0.1913 | $0.192019 | $875.79K | -4.23% |
| 2022-12-13 | $0.2027 | $0.2062 | $0.1983 | $0.200491 | $1.40M | -1.18% |
| 2022-12-12 | $0.2004 | $0.2050 | $0.1952 | $0.202877 | $406.35K | +1.40% |
| 2022-12-11 | $0.2108 | $0.2117 | $0.1982 | $0.200074 | $353.98K | -5.15% |
| 2022-12-10 | $0.2096 | $0.2111 | $0.2082 | $0.210936 | $181.87K | +0.89% |
| 2022-12-09 | $0.2069 | $0.2098 | $0.2050 | $0.209082 | $226.39K | +0.78% |
| 2022-12-08 | $0.2046 | $0.2096 | $0.2036 | $0.20746 | $322.63K | +1.10% |
| 2022-12-07 | $0.2055 | $0.2081 | $0.2016 | $0.205207 | $398.70K | -0.31% |
| 2022-12-06 | $0.2111 | $0.2142 | $0.2042 | $0.20585 | $472.49K | -3.03% |
| 2022-12-05 | $0.2138 | $0.2178 | $0.2097 | $0.212285 | $478.77K | -0.79% |
| 2022-12-04 | $0.2113 | $0.2164 | $0.2105 | $0.213967 | $313.56K | +0.84% |
| 2022-12-03 | $0.2145 | $0.2164 | $0.2101 | $0.21218 | $241.26K | -1.21% |
| 2022-12-02 | $0.2125 | $0.2167 | $0.2109 | $0.214786 | $411.91K | +0.76% |
| 2022-12-01 | $0.2133 | $0.2141 | $0.2080 | $0.213164 | $262.60K | +0.05% |
| 2022-11-30 | $0.2146 | $0.2175 | $0.2102 | $0.213048 | $472.29K | -0.49% |
| 2022-11-29 | $0.2081 | $0.2157 | $0.2055 | $0.214091 | $387.66K | +2.63% |
| 2022-11-28 | $0.2055 | $0.2124 | $0.2032 | $0.208605 | $393.80K | +1.66% |
| 2022-11-27 | $0.2163 | $0.2199 | $0.2036 | $0.205206 | $476.39K | -5.35% |
| 2022-11-26 | $0.2148 | $0.2175 | $0.2130 | $0.216797 | $318.37K | +1.02% |
| 2022-11-25 | $0.2110 | $0.2168 | $0.2098 | $0.214618 | $335.31K | +1.85% |
| 2022-11-24 | $0.2146 | $0.2164 | $0.2096 | $0.210728 | $393.19K | -1.82% |
| 2022-11-23 | $0.2155 | $0.2211 | $0.2121 | $0.21464 | $637.68K | -0.47% |
| 2022-11-22 | $0.2125 | $0.2201 | $0.2092 | $0.215649 | $872.77K | +1.62% |
| 2022-11-21 | $0.2180 | $0.2202 | $0.2049 | $0.212214 | $764.64K | -2.64% |
| 2022-11-20 | $0.2240 | $0.2242 | $0.2042 | $0.21796 | $1.51M | -2.84% |
| 2022-11-19 | $0.2229 | $0.2332 | $0.2210 | $0.224333 | $598.95K | +0.72% |
| 2022-11-18 | $0.2181 | $0.2243 | $0.2146 | $0.222735 | $1.11M | +2.08% |
| 2022-11-17 | $0.2146 | $0.2221 | $0.2143 | $0.218196 | $1.17M | +1.82% |
| 2022-11-16 | $0.2160 | $0.2201 | $0.2117 | $0.214297 | $398.24K | -0.76% |
| 2022-11-15 | $0.2253 | $0.2280 | $0.2149 | $0.215939 | $338.52K | -3.77% |
| 2022-11-14 | $0.2161 | $0.2280 | $0.2117 | $0.224403 | $625.44K | +4.06% |
| 2022-11-13 | $0.2166 | $0.2219 | $0.2012 | $0.21565 | $668.19K | -0.29% |
| 2022-11-12 | $0.2208 | $0.2218 | $0.2097 | $0.21628 | $565.11K | -2.05% |
| 2022-11-11 | $0.2223 | $0.2309 | $0.2170 | $0.220804 | $722.19K | -0.64% |
| 2022-11-10 | $0.2310 | $0.2463 | $0.2167 | $0.222232 | $1.52M | -3.51% |
| 2022-11-09 | $0.2139 | $0.2354 | $0.1940 | $0.230307 | $1.93M | +7.68% |
| 2022-11-08 | $0.2470 | $0.2584 | $0.2040 | $0.213889 | $4.62M | -13.40% |
| 2022-11-07 | $0.2652 | $0.2705 | $0.2412 | $0.246979 | $2.38M | -6.86% |
| 2022-11-06 | $0.2728 | $0.2736 | $0.2532 | $0.26518 | $1.63M | -2.85% |
| 2022-11-05 | $0.2732 | $0.2772 | $0.2667 | $0.272953 | $1.32M | -0.12% |
| 2022-11-04 | $0.2634 | $0.2775 | $0.2629 | $0.273277 | $1.65M | +2.88% |
| 2022-11-03 | $0.2554 | $0.2697 | $0.2523 | $0.265615 | $2.41M | +4.04% |
| 2022-11-02 | $0.2490 | $0.2580 | $0.2445 | $0.2553 | $1.36M | +2.51% |
| 2022-11-01 | $0.2577 | $0.2583 | $0.2469 | $0.249046 | $920.83K | -3.38% |
| 2022-10-31 | $0.2584 | $0.2625 | $0.2556 | $0.257761 | $908.37K | -0.24% |
| 2022-10-30 | $0.2588 | $0.2640 | $0.2555 | $0.258381 | $1.15M | -0.16% |
| 2022-10-29 | $0.2593 | $0.2670 | $0.2551 | $0.2588 | $1.49M | -1.08% |
| 2022-10-28 | $0.2523 | $0.2627 | $0.2520 | $0.261619 | $1.79M | +3.76% |
| 2022-10-27 | $0.2554 | $0.2576 | $0.2480 | $0.25213 | $1.26M | -1.32% |
| 2022-10-26 | $0.2580 | $0.2648 | $0.2542 | $0.255513 | $1.21M | -1.21% |
| 2022-10-25 | $0.2509 | $0.2595 | $0.2506 | $0.258641 | $1.76M | +3.09% |
| 2022-10-24 | $0.2454 | $0.2523 | $0.2442 | $0.250882 | $748.41K | +2.22% |
| 2022-10-23 | $0.2455 | $0.2512 | $0.2425 | $0.245434 | $735.84K | -0.07% |
| 2022-10-22 | $0.2475 | $0.2481 | $0.2402 | $0.2456 | $404.20K | -0.78% |
| 2022-10-21 | $0.2447 | $0.2494 | $0.2435 | $0.247535 | $425.78K | +0.57% |
| 2022-10-20 | $0.2477 | $0.2477 | $0.2355 | $0.246138 | $1.11M | -1.73% |
| 2022-10-19 | $0.2481 | $0.25047 | $0.2385 | $0.25047 | $1.29M | +0.97% |
| 2022-10-18 | $0.2493 | $0.2536 | $0.2453 | $0.248058 | $916.97K | -0.56% |
| 2022-10-17 | $0.2516 | $0.2576 | $0.2478 | $0.249462 | $909.52K | -0.80% |
| 2022-10-16 | $0.2469 | $0.2538 | $0.2466 | $0.251471 | $923.41K | +1.88% |
| 2022-10-15 | $0.2468 | $0.2488 | $0.2435 | $0.246823 | $490.29K | -0.03% |
| 2022-10-14 | $0.2509 | $0.2518 | $0.2432 | $0.2469 | $595.03K | -1.71% |
| 2022-10-13 | $0.2497 | $0.2629 | $0.2494 | $0.251202 | $938.53K | +0.44% |
| 2022-10-12 | $0.2605 | $0.2606 | $0.2367 | $0.250102 | $1.60M | -4.01% |
| 2022-10-11 | $0.2621 | $0.2640 | $0.2582 | $0.260548 | $611.30K | -0.66% |
| 2022-10-10 | $0.2681 | $0.2699 | $0.2509 | $0.26227 | $1.17M | -2.22% |
| 2022-10-09 | $0.2751 | $0.2758 | $0.2652 | $0.268227 | $634.34K | -2.65% |
| 2022-10-08 | $0.2687 | $0.2773 | $0.2653 | $0.275522 | $1.10M | +2.31% |
| 2022-10-07 | $0.2663 | $0.2735 | $0.2647 | $0.269295 | $660.58K | +1.15% |
| 2022-10-06 | $0.2699 | $0.2719 | $0.2618 | $0.266239 | $1.10M | -1.34% |
| 2022-10-05 | $0.2716 | $0.2770 | $0.2675 | $0.269864 | $1.51M | -0.71% |
| 2022-10-04 | $0.2807 | $0.2830 | $0.2697 | $0.271797 | $1.48M | -3.48% |
| 2022-10-03 | $0.2765 | $0.2829 | $0.2752 | $0.281608 | $1.41M | +1.52% |
| 2022-10-02 | $0.2805 | $0.2820 | $0.2720 | $0.277387 | $1.81M | -1.25% |
| 2022-10-01 | $0.2961 | $0.2984 | $0.2775 | $0.280908 | $1.61M | -5.05% |
| 2022-09-30 | $0.2888 | $0.2976 | $0.2834 | $0.29584 | $1.88M | +2.16% |
| 2022-09-29 | $0.2932 | $0.2957 | $0.2849 | $0.289588 | $2.27M | -1.26% |
| 2022-09-28 | $0.2944 | $0.3061 | $0.2896 | $0.293283 | $3.05M | -0.39% |
| 2022-09-27 | $0.3103 | $0.3171 | $0.2929 | $0.29444 | $5.06M | -5.17% |
| 2022-09-26 | $0.3052 | $0.3290 | $0.2988 | $0.310494 | $7.24M | +1.82% |
| 2022-09-25 | $0.2775 | $0.3108 | $0.2701 | $0.304955 | $10.08M | +9.92% |
| 2022-09-24 | $0.2861 | $0.2902 | $0.2751 | $0.277423 | $856.63K | -3.00% |
| 2022-09-23 | $0.2781 | $0.2891 | $0.2727 | $0.286015 | $1.48M | +2.66% |
| 2022-09-22 | $0.2666 | $0.2845 | $0.2635 | $0.278613 | $2.59M | +4.40% |
| 2022-09-21 | $0.2566 | $0.2695 | $0.2486 | $0.26686 | $2.39M | +4.02% |
| 2022-09-20 | $0.2638 | $0.2657 | $0.2546 | $0.256537 | $1.54M | -2.79% |
| 2022-09-19 | $0.2584 | $0.263913 | $0.2541 | $0.263913 | $1.65M | +2.00% |
| 2022-09-18 | $0.2639 | $0.2647 | $0.2441 | $0.258731 | $3.23M | -2.00% |
| 2022-09-17 | $0.2687 | $0.2715 | $0.2625 | $0.2640 | $1.12M | -1.85% |
| 2022-09-16 | $0.2614 | $0.2691 | $0.2558 | $0.268978 | $1.36M | +2.90% |
| 2022-09-15 | $0.2616 | $0.2647 | $0.2574 | $0.2614 | $1.56M | -0.05% |
| 2022-09-14 | $0.2706 | $0.2739 | $0.2578 | $0.261539 | $2.35M | -3.33% |
| 2022-09-13 | $0.2742 | $0.2766 | $0.2658 | $0.270535 | $2.04M | -1.36% |
| 2022-09-12 | $0.2917 | $0.2939 | $0.2727 | $0.274263 | $3.14M | -5.94% |
| 2022-09-11 | $0.2930 | $0.3000 | $0.2863 | $0.291586 | $2.69M | -0.68% |
| 2022-09-10 | $0.2926 | $0.2980 | $0.2874 | $0.293573 | $1.55M | +0.28% |
| 2022-09-09 | $0.2889 | $0.3001 | $0.2868 | $0.292746 | $2.23M | +1.37% |
| 2022-09-08 | $0.2747 | $0.2968 | $0.2715 | $0.288793 | $2.63M | +5.02% |
| 2022-09-07 | $0.2688 | $0.2796 | $0.2683 | $0.274982 | $2.19M | +2.11% |
| 2022-09-06 | $0.2839 | $0.2843 | $0.2554 | $0.269311 | $2.69M | -5.27% |
| 2022-09-05 | $0.2815 | $0.2879 | $0.2786 | $0.284302 | $1.78M | +0.86% |
| 2022-09-04 | $0.2907 | $0.2936 | $0.2794 | $0.28188 | $1.31M | -2.90% |
| 2022-09-03 | $0.2799 | $0.2948 | $0.2778 | $0.290303 | $1.56M | +3.54% |
| 2022-09-02 | $0.2861 | $0.2869 | $0.2769 | $0.280386 | $925.25K | -2.01% |
| 2022-09-01 | $0.2771 | $0.2877 | $0.2760 | $0.286125 | $1.33M | +3.27% |
| 2022-08-31 | $0.2843 | $0.2857 | $0.2742 | $0.277068 | $1.66M | -2.77% |
| 2022-08-30 | $0.2877 | $0.2967 | $0.2802 | $0.284952 | $3.03M | -0.92% |
| 2022-08-29 | $0.2858 | $0.2961 | $0.2847 | $0.287586 | $1.70M | +0.49% |
| 2022-08-28 | $0.2834 | $0.2885 | $0.2695 | $0.28619 | $1.38M | +0.86% |
| 2022-08-27 | $0.2783 | $0.2842 | $0.2752 | $0.283752 | $1.02M | +1.81% |
| 2022-08-26 | $0.2901 | $0.2914 | $0.2729 | $0.278694 | $1.70M | -3.89% |
| 2022-08-25 | $0.3018 | $0.3083 | $0.2889 | $0.289964 | $2.86M | -3.96% |
| 2022-08-24 | $0.3045 | $0.3072 | $0.2980 | $0.301931 | $1.42M | -0.91% |
| 2022-08-23 | $0.2934 | $0.3052 | $0.2910 | $0.304706 | $2.01M | +3.91% |
| 2022-08-22 | $0.2868 | $0.2978 | $0.2807 | $0.293238 | $1.86M | +2.27% |
| 2022-08-21 | $0.2915 | $0.2985 | $0.2767 | $0.286736 | $1.13M | -1.62% |
| 2022-08-20 | $0.2890 | $0.2939 | $0.2756 | $0.291457 | $1.59M | +0.56% |
| 2022-08-19 | $0.2893 | $0.2935 | $0.2788 | $0.289832 | $1.43M | +0.12% |
| 2022-08-18 | $0.3208 | $0.3216 | $0.2790 | $0.289486 | $2.69M | -9.83% |
| 2022-08-17 | $0.3258 | $0.3293 | $0.3152 | $0.321045 | $1.52M | -1.67% |
| 2022-08-16 | $0.3409 | $0.3542 | $0.3240 | $0.32651 | $1.87M | -4.26% |
| 2022-08-15 | $0.3452 | $0.3574 | $0.3373 | $0.341053 | $2.15M | -1.20% |
| 2022-08-14 | $0.3575 | $0.3581 | $0.3384 | $0.3452 | $1.71M | -3.35% |
| 2022-08-13 | $0.3593 | $0.3667 | $0.3535 | $0.357156 | $1.32M | -0.74% |
| 2022-08-12 | $0.3533 | $0.3637 | $0.3518 | $0.359826 | $1.18M | +1.80% |
| 2022-08-11 | $0.3554 | $0.3588 | $0.3436 | $0.353467 | $1.45M | -0.50% |
| 2022-08-10 | $0.3467 | $0.3712 | $0.3417 | $0.355255 | $2.00M | +2.41% |
| 2022-08-09 | $0.3243 | $0.3492 | $0.3223 | $0.346882 | $1.61M | +6.86% |
| 2022-08-08 | $0.3500 | $0.3544 | $0.3209 | $0.324609 | $1.67M | -7.28% |
| 2022-08-07 | $0.3457 | $0.3560 | $0.3370 | $0.350089 | $1.48M | +1.28% |
| 2022-08-06 | $0.3452 | $0.3551 | $0.3350 | $0.345656 | $1.14M | +0.10% |
| 2022-08-05 | $0.3324 | $0.3463 | $0.3314 | $0.345317 | $1.05M | +3.75% |
| 2022-08-04 | $0.3252 | $0.3404 | $0.3193 | $0.332838 | $1.57M | +2.32% |
| 2022-08-03 | $0.3301 | $0.3324 | $0.3156 | $0.325298 | $1.33M | -1.48% |
| 2022-08-02 | $0.3202 | $0.3347 | $0.3118 | $0.330177 | $1.50M | +3.05% |
| 2022-08-01 | $0.3360 | $0.3402 | $0.3090 | $0.320408 | $2.05M | -4.64% |
| 2022-07-31 | $0.3303 | $0.3464 | $0.3136 | $0.336003 | $2.70M | +1.81% |
| 2022-07-30 | $0.3328 | $0.3360 | $0.3126 | $0.33002 | $2.08M | -0.91% |
| 2022-07-29 | $0.3146 | $0.3352 | $0.3054 | $0.333056 | $2.41M | +5.76% |
| 2022-07-28 | $0.3081 | $0.3228 | $0.3030 | $0.314925 | $2.53M | +2.46% |
| 2022-07-27 | $0.2779 | $0.3107 | $0.2747 | $0.307362 | $2.14M | +10.52% |
| 2022-07-26 | $0.2659 | $0.2784 | $0.2647 | $0.278112 | $977.48K | +4.57% |
| 2022-07-25 | $0.2885 | $0.2904 | $0.2654 | $0.265969 | $1.50M | -7.92% |
| 2022-07-24 | $0.3056 | $0.3094 | $0.2845 | $0.288848 | $1.26M | -5.62% |
| 2022-07-23 | $0.2980 | $0.3077 | $0.2914 | $0.306046 | $957.40K | +2.49% |
| 2022-07-22 | $0.3067 | $0.3123 | $0.2931 | $0.298619 | $1.43M | -2.61% |
| 2022-07-21 | $0.2948 | $0.3241 | $0.2945 | $0.306622 | $2.33M | +4.14% |
| 2022-07-20 | $0.3110 | $0.3114 | $0.2814 | $0.294434 | $1.42M | -5.43% |
| 2022-07-19 | $0.3036 | $0.3171 | $0.3033 | $0.31134 | $1.62M | +2.67% |
| 2022-07-18 | $0.2933 | $0.3052 | $0.2816 | $0.303247 | $1.87M | +3.41% |
| 2022-07-17 | $0.2757 | $0.2946 | $0.2713 | $0.293258 | $1.76M | +6.43% |
| 2022-07-16 | $0.2742 | $0.2853 | $0.2734 | $0.275547 | $1.10M | +0.52% |
| 2022-07-15 | $0.2690 | $0.2768 | $0.2644 | $0.274124 | $751.60K | +1.77% |
| 2022-07-14 | $0.2666 | $0.2741 | $0.2642 | $0.269351 | $1.08M | +1.07% |
| 2022-07-13 | $0.2564 | $0.2677 | $0.2543 | $0.26651 | $1.13M | +3.82% |
| 2022-07-12 | $0.2610 | $0.2649 | $0.2473 | $0.256706 | $1.76M | -1.79% |
| 2022-07-11 | $0.2765 | $0.2797 | $0.2570 | $0.26138 | $1.45M | -5.62% |
| 2022-07-10 | $0.2995 | $0.3085 | $0.2723 | $0.276945 | $2.42M | -7.59% |
| 2022-07-09 | $0.2887 | $0.3074 | $0.2808 | $0.299694 | $2.66M | +3.79% |
| 2022-07-08 | $0.2823 | $0.2910 | $0.2787 | $0.288743 | $748.99K | +2.19% |
| 2022-07-07 | $0.2813 | $0.2949 | $0.2762 | $0.282568 | $1.60M | +0.45% |
| 2022-07-06 | $0.2712 | $0.2831 | $0.2706 | $0.2813 | $401.91K | +3.75% |
| 2022-07-05 | $0.2651 | $0.2764 | $0.2644 | $0.271133 | $645.34K | +2.33% |
| 2022-07-04 | $0.2733 | $0.2819 | $0.2591 | $0.26495 | $722.13K | -2.99% |
| 2022-07-03 | $0.2640 | $0.2776 | $0.2635 | $0.273106 | $712.31K | +3.50% |
| 2022-07-02 | $0.2641 | $0.2718 | $0.2616 | $0.263859 | $537.30K | -0.18% |
| 2022-07-01 | $0.2606 | $0.2688 | $0.2571 | $0.264328 | $805.01K | +1.43% |
| 2022-06-30 | $0.2589 | $0.2746 | $0.2544 | $0.260611 | $973.30K | +0.69% |
| 2022-06-29 | $0.2721 | $0.2753 | $0.2505 | $0.258831 | $1.02M | -4.89% |
| 2022-06-28 | $0.2817 | $0.2856 | $0.2653 | $0.27214 | $727.33K | -3.38% |
| 2022-06-27 | $0.2929 | $0.2961 | $0.2811 | $0.281664 | $662.22K | -3.93% |
| 2022-06-26 | $0.2973 | $0.2985 | $0.2823 | $0.293188 | $687.53K | -1.41% |
| 2022-06-25 | $0.2908 | $0.3114 | $0.2905 | $0.297375 | $476.29K | +2.26% |
| 2022-06-24 | $0.3013 | $0.3130 | $0.2898 | $0.2908 | $508.37K | -3.41% |
| 2022-06-23 | $0.2908 | $0.3098 | $0.2866 | $0.301052 | $591.09K | +3.53% |
| 2022-06-22 | $0.2774 | $0.3184 | $0.2747 | $0.290782 | $1.92M | +4.82% |
| 2022-06-21 | $0.2937 | $0.2968 | $0.2708 | $0.2774 | $726.68K | -5.50% |
| 2022-06-20 | $0.2805 | $0.2966 | $0.2708 | $0.293539 | $760.49K | +4.71% |
| 2022-06-19 | $0.2671 | $0.2876 | $0.2611 | $0.280338 | $692.57K | +4.95% |
| 2022-06-18 | $0.2477 | $0.2673 | $0.2310 | $0.267108 | $1.15M | +7.75% |
| 2022-06-17 | $0.2658 | $0.2711 | $0.2430 | $0.247885 | $674.25K | -6.93% |
| 2022-06-16 | $0.2624 | $0.2697 | $0.2487 | $0.266355 | $634.33K | +1.73% |
| 2022-06-15 | $0.2574 | $0.2924 | $0.2462 | $0.261831 | $839.16K | +1.57% |
| 2022-06-14 | $0.2677 | $0.2707 | $0.2403 | $0.257772 | $773.53K | -3.87% |
| 2022-06-13 | $0.2568 | $0.2688 | $0.2394 | $0.268162 | $1.74M | +4.38% |
| 2022-06-12 | $0.2997 | $0.3015 | $0.2427 | $0.256904 | $1.06M | -14.62% |
| 2022-06-11 | $0.2950 | $0.3105 | $0.2785 | $0.30089 | $1.66M | +2.13% |
| 2022-06-10 | $0.3282 | $0.3289 | $0.2911 | $0.294603 | $627.29K | -10.30% |
| 2022-06-09 | $0.3506 | $0.3563 | $0.3209 | $0.328428 | $731.67K | -6.36% |
| 2022-06-08 | $0.3570 | $0.3579 | $0.3412 | $0.350737 | $404.97K | -1.75% |
| 2022-06-07 | $0.3430 | $0.3638 | $0.3405 | $0.356977 | $699.85K | +3.90% |
| 2022-06-06 | $0.3755 | $0.3756 | $0.3334 | $0.343567 | $882.75K | -8.55% |
| 2022-06-05 | $0.3528 | $0.3874 | $0.3469 | $0.37567 | $954.35K | +6.12% |
| 2022-06-04 | $0.3483 | $0.353989 | $0.3432 | $0.353989 | $350.85K | +1.21% |
| 2022-06-03 | $0.3414 | $0.3531 | $0.3368 | $0.349767 | $593.58K | +2.59% |
| 2022-06-02 | $0.3460 | $0.3777 | $0.3378 | $0.340932 | $984.90K | -1.18% |
| 2022-06-01 | $0.3498 | $0.3498 | $0.3262 | $0.344998 | $696.71K | -1.66% |
| 2022-05-31 | $0.3535 | $0.3648 | $0.3446 | $0.350818 | $1.51M | -0.52% |
| 2022-05-30 | $0.3366 | $0.3567 | $0.3345 | $0.352648 | $935.91K | +4.61% |
| 2022-05-29 | $0.3161 | $0.3531 | $0.3158 | $0.337098 | $601.75K | +6.66% |
| 2022-05-28 | $0.3136 | $0.3222 | $0.3082 | $0.316055 | $651.48K | +0.81% |
| 2022-05-27 | $0.3095 | $0.3155 | $0.2970 | $0.31351 | $709.09K | +1.31% |
| 2022-05-26 | $0.3175 | $0.3231 | $0.2948 | $0.309468 | $802.05K | -2.66% |
| 2022-05-25 | $0.3350 | $0.3414 | $0.2993 | $0.317939 | $702.37K | -5.34% |
| 2022-05-24 | $0.3327 | $0.3469 | $0.3225 | $0.335871 | $512.18K | +0.94% |
| 2022-05-23 | $0.3571 | $0.3626 | $0.3155 | $0.33276 | $554.36K | -6.92% |
| 2022-05-22 | $0.3433 | $0.3617 | $0.3372 | $0.35751 | $704.01K | +4.20% |
| 2022-05-21 | $0.3296 | $0.3513 | $0.3210 | $0.343109 | $666.52K | +3.85% |
| 2022-05-20 | $0.3236 | $0.3310 | $0.3087 | $0.330382 | $976.90K | +2.55% |
| 2022-05-19 | $0.3457 | $0.3468 | $0.3193 | $0.322172 | $827.52K | -6.91% |
| 2022-05-18 | $0.3526 | $0.3629 | $0.3171 | $0.346074 | $2.09M | -1.82% |
| 2022-05-17 | $0.3786 | $0.3983 | $0.3485 | $0.3525 | $3.30M | -6.76% |
| 2022-05-16 | $0.3488 | $0.3970 | $0.3466 | $0.378074 | $3.43M | +8.33% |
| 2022-05-15 | $0.3553 | $0.3814 | $0.3390 | $0.348995 | $2.67M | -1.72% |
| 2022-05-14 | $0.3180 | $0.3694 | $0.3137 | $0.355098 | $2.69M | +11.54% |
| 2022-05-13 | $0.3439 | $0.3493 | $0.3108 | $0.318356 | $2.26M | -7.34% |
| 2022-05-12 | $0.2896 | $0.3589 | $0.2810 | $0.343575 | $5.63M | +17.97% |
| 2022-05-11 | $0.3176 | $0.3253 | $0.2343 | $0.291236 | $13.33M | -8.30% |
| 2022-05-10 | $0.4050 | $0.4125 | $0.2811 | $0.317605 | $16.24M | -21.61% |
| 2022-05-09 | $0.4213 | $0.4400 | $0.3734 | $0.40517 | $14.14M | -3.84% |
| 2022-05-08 | $0.4689 | $0.4773 | $0.4162 | $0.421341 | $5.39M | -10.43% |
| 2022-05-07 | $0.4943 | $0.5000 | $0.4590 | $0.470423 | $4.18M | -5.41% |
| 2022-05-06 | $0.4922 | $0.5007 | $0.4792 | $0.497307 | $2.97M | +0.94% |
| 2022-05-05 | $0.4950 | $0.5052 | $0.4749 | $0.4927 | $5.90M | -0.48% |
| 2022-05-04 | $0.5164 | $0.5614 | $0.4905 | $0.4951 | $7.09M | -4.03% |
| 2022-05-03 | $0.5344 | $0.5358 | $0.4890 | $0.515899 | $9.45M | -3.38% |
| 2022-05-02 | $0.5285 | $0.5474 | $0.5108 | $0.53392 | $4.22M | +0.97% |
| 2022-05-01 | $0.5427 | $0.5528 | $0.5143 | $0.528782 | $5.88M | -2.40% |
| 2022-04-30 | $0.5569 | $0.5589 | $0.5123 | $0.541772 | $6.67M | -2.61% |
| 2022-04-29 | $0.5997 | $0.6001 | $0.5470 | $0.556301 | $5.37M | -7.50% |
| 2022-04-28 | $0.6099 | $0.6277 | $0.5906 | $0.601394 | $3.93M | -1.64% |
| 2022-04-27 | $0.6173 | $0.6275 | $0.6028 | $0.611451 | $3.72M | -0.92% |
| 2022-04-26 | $0.6144 | $0.6321 | $0.5898 | $0.617123 | $6.38M | +0.52% |
| 2022-04-25 | $0.6289 | $0.6561 | $0.6133 | $0.613953 | $4.41M | -2.44% |
| 2022-04-24 | $0.6637 | $0.6644 | $0.6094 | $0.629326 | $6.85M | -5.08% |
| 2022-04-23 | $0.6869 | $0.6954 | $0.6561 | $0.662987 | $4.67M | -3.43% |
| 2022-04-22 | $0.6618 | $0.6950 | $0.6582 | $0.686568 | $4.54M | +3.51% |
| 2022-04-21 | $0.6949 | $0.7020 | $0.6440 | $0.663286 | $7.52M | -4.57% |
| 2022-04-20 | $0.6691 | $0.7030 | $0.6605 | $0.695074 | $5.31M | +3.38% |
| 2022-04-19 | $0.6777 | $0.6929 | $0.6628 | $0.672362 | $5.60M | -0.80% |
| 2022-04-18 | $0.6374 | $0.6871 | $0.6296 | $0.677752 | $5.64M | +6.39% |
| 2022-04-17 | $0.6756 | $0.6798 | $0.6116 | $0.637066 | $4.49M | -5.71% |
| 2022-04-16 | $0.6598 | $0.6791 | $0.6588 | $0.675679 | $2.43M | +1.85% |
| 2022-04-15 | $0.6699 | $0.6810 | $0.6587 | $0.66343 | $3.28M | -1.15% |
| 2022-04-14 | $0.6568 | $0.6743 | $0.6500 | $0.671134 | $4.03M | +2.19% |
| 2022-04-13 | $0.6810 | $0.6884 | $0.656726 | $0.656726 | $9.30M | -3.24% |
| 2022-04-12 | $0.6594 | $0.6940 | $0.6350 | $0.678683 | $8.68M | +3.07% |
| 2022-04-11 | $0.6653 | $0.6772 | $0.6375 | $0.658458 | $10.50M | -1.07% |
| 2022-04-10 | $0.7314 | $0.7480 | $0.6619 | $0.665606 | $5.84M | -9.19% |
| 2022-04-09 | $0.7269 | $0.7465 | $0.7228 | $0.732962 | $2.28M | +0.98% |
| 2022-04-08 | $0.7525 | $0.7567 | $0.7154 | $0.725845 | $3.66M | -3.75% |
| 2022-04-07 | $0.7531 | $0.7733 | $0.7357 | $0.754147 | $3.98M | +0.05% |
| 2022-04-06 | $0.7549 | $0.7681 | $0.7176 | $0.753765 | $6.03M | -0.19% |
| 2022-04-05 | $0.8443 | $0.8508 | $0.7433 | $0.755218 | $8.08M | -10.94% |
| 2022-04-04 | $0.8545 | $0.8688 | $0.8313 | $0.847948 | $5.72M | -0.71% |
| 2022-04-03 | $0.9034 | $0.9129 | $0.8499 | $0.854034 | $5.90M | -5.47% |
| 2022-04-02 | $0.8915 | $0.9120 | $0.8788 | $0.903462 | $6.02M | +1.40% |
| 2022-04-01 | $0.8845 | $0.9300 | $0.8740 | $0.89099 | $8.47M | +1.14% |
| 2022-03-31 | $0.8919 | $0.8932 | $0.8233 | $0.88098 | $11.53M | -1.23% |
| 2022-03-30 | $0.8825 | $0.9512 | $0.8708 | $0.891975 | $14.05M | +1.37% |
| 2022-03-29 | $0.8659 | $0.8856 | $0.8322 | $0.8799 | $6.65M | +1.62% |
| 2022-03-28 | $0.8811 | $0.8976 | $0.8406 | $0.865836 | $9.49M | -1.85% |
| 2022-03-27 | $0.8532 | $0.9057 | $0.8344 | $0.882188 | $8.82M | +3.47% |
| 2022-03-26 | $0.8132 | $0.8663 | $0.8046 | $0.852625 | $9.95M | +5.10% |
| 2022-03-25 | $0.7980 | $0.8136 | $0.7717 | $0.811224 | $4.72M | +1.44% |
| 2022-03-24 | $0.8154 | $0.8177 | $0.7954 | $0.799701 | $5.98M | -1.89% |
| 2022-03-23 | $0.7874 | $0.8287 | $0.7650 | $0.815081 | $8.99M | +3.67% |
| 2022-03-22 | $0.7732 | $0.7937 | $0.7614 | $0.786197 | $5.67M | +1.85% |
| 2022-03-21 | $0.7449 | $0.7841 | $0.7300 | $0.771954 | $5.81M | +3.63% |
| 2022-03-20 | $0.7508 | $0.7768 | $0.7281 | $0.744922 | $6.86M | -1.10% |
| 2022-03-19 | $0.7502 | $0.7886 | $0.7400 | $0.753211 | $6.84M | +0.64% |
| 2022-03-18 | $0.7149 | $0.7528 | $0.7147 | $0.748446 | $4.53M | +4.46% |
| 2022-03-17 | $0.7181 | $0.7220 | $0.6987 | $0.716501 | $2.90M | -0.38% |
| 2022-03-16 | $0.7076 | $0.7275 | $0.6868 | $0.719222 | $5.69M | +1.75% |
| 2022-03-15 | $0.6956 | $0.7257 | $0.6924 | $0.70684 | $4.91M | +1.06% |
| 2022-03-14 | $0.6928 | $0.7203 | $0.6857 | $0.699413 | $5.12M | +0.63% |
| 2022-03-13 | $0.7019 | $0.7091 | $0.6687 | $0.695023 | $4.57M | -1.10% |
| 2022-03-12 | $0.7112 | $0.7134 | $0.6918 | $0.702752 | $3.35M | -1.37% |
| 2022-03-11 | $0.7094 | $0.7251 | $0.6911 | $0.712506 | $4.60M | +0.54% |
| 2022-03-10 | $0.7353 | $0.7524 | $0.7052 | $0.708659 | $6.63M | -3.79% |
| 2022-03-09 | $0.7436 | $0.7900 | $0.7100 | $0.736609 | $12.56M | -0.90% |
| 2022-03-08 | $0.7037 | $0.7448 | $0.6922 | $0.743315 | $5.29M | +5.48% |
| 2022-03-07 | $0.7077 | $0.7284 | $0.6749 | $0.704673 | $5.71M | -0.54% |
| 2022-03-06 | $0.7115 | $0.7190 | $0.6751 | $0.708471 | $3.82M | -0.41% |
| 2022-03-05 | $0.7309 | $0.7462 | $0.7055 | $0.7114 | $3.51M | -2.85% |
| 2022-03-04 | $0.7395 | $0.7480 | $0.6934 | $0.732276 | $3.89M | -0.99% |
| 2022-03-03 | $0.7561 | $0.7665 | $0.7276 | $0.739566 | $4.38M | -2.18% |
| 2022-03-02 | $0.7851 | $0.7999 | $0.7530 | $0.75608 | $4.08M | -3.69% |
| 2022-03-01 | $0.7863 | $0.8231 | $0.7683 | $0.785064 | $7.88M | -0.37% |
| 2022-02-28 | $0.7709 | $0.8168 | $0.7583 | $0.788008 | $7.03M | +2.23% |
| 2022-02-27 | $0.7408 | $0.7730 | $0.6984 | $0.770828 | $5.75M | +4.00% |
| 2022-02-26 | $0.7479 | $0.7563 | $0.7128 | $0.741202 | $5.93M | -0.84% |
| 2022-02-25 | $0.7245 | $0.7652 | $0.7145 | $0.747509 | $4.67M | +3.26% |
| 2022-02-24 | $0.6660 | $0.7360 | $0.6536 | $0.723943 | $7.29M | +8.69% |
| 2022-02-23 | $0.7562 | $0.7694 | $0.6181 | $0.666077 | $9.71M | -11.80% |
| 2022-02-22 | $0.7399 | $0.7800 | $0.7254 | $0.755188 | $4.69M | +2.02% |
| 2022-02-21 | $0.7735 | $0.7777 | $0.6941 | $0.740255 | $7.30M | -4.28% |
| 2022-02-20 | $0.7905 | $0.8245 | $0.7380 | $0.77339 | $8.55M | -2.21% |
| 2022-02-19 | $0.8265 | $0.8394 | $0.7763 | $0.790906 | $5.83M | -4.29% |
| 2022-02-18 | $0.8037 | $0.8481 | $0.7814 | $0.826398 | $5.79M | +2.76% |
| 2022-02-17 | $0.8594 | $0.8639 | $0.7992 | $0.80422 | $4.32M | -6.44% |
| 2022-02-16 | $0.8839 | $0.9161 | $0.8519 | $0.859533 | $4.50M | -2.82% |
| 2022-02-15 | $0.8809 | $0.9151 | $0.8693 | $0.88451 | $5.03M | +0.46% |
| 2022-02-14 | $0.8476 | $0.8916 | $0.8217 | $0.880448 | $5.73M | +3.91% |
| 2022-02-13 | $0.8934 | $0.8937 | $0.8143 | $0.84735 | $5.05M | -4.83% |
| 2022-02-12 | $0.8755 | $0.8981 | $0.8626 | $0.890317 | $3.16M | +1.73% |
| 2022-02-11 | $0.9586 | $0.9600 | $0.8462 | $0.875188 | $6.64M | -8.54% |
| 2022-02-10 | $0.9847 | $1.0062 | $0.9242 | $0.956954 | $6.83M | -3.31% |
| 2022-02-09 | $1.0333 | $1.0382 | $0.9489 | $0.989711 | $8.89M | -4.22% |
| 2022-02-08 | $0.9622 | $1.0531 | $0.9479 | $1.0333 | $15.36M | +7.45% |
| 2022-02-07 | $0.9755 | $1.016 | $0.9395 | $0.961619 | $9.36M | -1.25% |
| 2022-02-06 | $0.9284 | $0.9775 | $0.9236 | $0.973818 | $5.81M | +4.67% |
| 2022-02-05 | $0.9625 | $0.9635 | $0.9139 | $0.930373 | $5.39M | -3.26% |
| 2022-02-04 | $0.9151 | $0.9806 | $0.9142 | $0.961719 | $9.86M | +4.90% |
| 2022-02-03 | $0.8787 | $0.9449 | $0.8631 | $0.916768 | $11.28M | +4.34% |
| 2022-02-02 | $0.8612 | $0.8873 | $0.8228 | $0.878619 | $7.06M | +2.05% |
| 2022-02-01 | $0.8469 | $0.9121 | $0.8332 | $0.860993 | $8.12M | +1.80% |
| 2022-01-31 | $0.8216 | $0.8630 | $0.8181 | $0.845809 | $5.40M | +3.17% |
| 2022-01-30 | $0.8278 | $0.8293 | $0.7810 | $0.819803 | $4.42M | -0.87% |
| 2022-01-29 | $0.8241 | $0.8526 | $0.8158 | $0.826993 | $3.87M | +0.40% |
| 2022-01-28 | $0.8007 | $0.8457 | $0.7902 | $0.823716 | $4.41M | +2.85% |
| 2022-01-27 | $0.8131 | $0.8187 | $0.7649 | $0.8009 | $7.56M | -1.39% |
| 2022-01-26 | $0.8424 | $0.8650 | $0.7734 | $0.812196 | $10.99M | -3.62% |
| 2022-01-25 | $0.7937 | $0.8559 | $0.7934 | $0.842726 | $7.03M | +6.11% |
| 2022-01-24 | $0.7318 | $0.8207 | $0.7115 | $0.794179 | $10.04M | +8.46% |
| 2022-01-23 | $0.7923 | $0.8137 | $0.6923 | $0.732261 | $12.56M | -7.34% |
| 2022-01-22 | $0.7505 | $0.8376 | $0.7386 | $0.790288 | $11.87M | +5.28% |
| 2022-01-21 | $0.9414 | $0.9482 | $0.6931 | $0.750646 | $21.94M | -20.22% |
| 2022-01-20 | $1.0921 | $1.0997 | $0.9043 | $0.940903 | $14.71M | -13.67% |
| 2022-01-19 | $1.0455 | $1.1125 | $1.0376 | $1.0899 | $7.16M | +4.17% |
| 2022-01-18 | $1.0842 | $1.1152 | $1.0374 | $1.0463 | $9.00M | -3.45% |
| 2022-01-17 | $1.143 | $1.198 | $1.08 | $1.0837 | $18.26M | -5.14% |
| 2022-01-16 | $1.1453 | $1.1626 | $1.1151 | $1.1424 | $8.81M | -0.13% |
| 2022-01-15 | $1.1419 | $1.152 | $1.1144 | $1.1439 | $4.97M | +0.37% |
| 2022-01-14 | $1.1085 | $1.1539 | $1.10 | $1.1398 | $6.31M | +2.81% |
| 2022-01-13 | $1.1328 | $1.1417 | $1.0764 | $1.1086 | $10.16M | -1.95% |
| 2022-01-12 | $1.176 | $1.2057 | $1.1127 | $1.1306 | $17.00M | -3.44% |
| 2022-01-11 | $1.0974 | $1.1971 | $1.0955 | $1.1709 | $13.15M | +6.39% |
| 2022-01-10 | $1.0613 | $1.1605 | $1.0531 | $1.1006 | $19.34M | +3.46% |
| 2022-01-09 | $1.0516 | $1.1063 | $1.0044 | $1.0638 | $12.09M | +0.82% |
| 2022-01-08 | $1.0935 | $1.1089 | $1.0341 | $1.0551 | $14.12M | -3.63% |
| 2022-01-07 | $1.1135 | $1.1476 | $1.0897 | $1.0949 | $8.78M | -2.31% |
| 2022-01-06 | $1.195 | $1.2131 | $1.0957 | $1.1207 | $14.83M | -6.20% |
| 2022-01-05 | $1.2928 | $1.2967 | $1.1025 | $1.1948 | $21.04M | -7.48% |
| 2022-01-04 | $1.3242 | $1.3317 | $1.2612 | $1.2913 | $14.84M | -3.12% |
| 2022-01-03 | $1.3653 | $1.4072 | $1.3088 | $1.3329 | $17.13M | -2.49% |
| 2022-01-02 | $1.4023 | $1.4096 | $1.3451 | $1.3669 | $11.63M | -2.70% |
| 2022-01-01 | $1.3595 | $1.4232 | $1.3572 | $1.4048 | $14.07M | +3.27% |
Frequently asked questions
What was the IOTA price on January 1, 2022?
IOTA opened 2022-01-01 at $1.3595 and closed that day at $1.4048.
What was the highest price of IOTA in 2022?
The highest was $1.4232 on 2022-01-01; the lowest was $0.1565 on 2022-12-19.
How much did IOTA change in 2022?
IOTA moved -87.37% in 2022, from $1.3595 to $0.171769.
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.