IOTA price history in 2023
In 2023 IOTA (IOTA) went from $0.1717 on 2023-01-01 to $0.309585 on 2023-12-31, a change of +80.31%. The highest price was $0.3720 on 2023-12-02 and the lowest $0.1300 on 2023-08-17. About $303.47M was traded across the year. The best day was 2023-12-02 (+31.76%) and the worst 2023-06-09 (-13.98%).
$0.1717Open · 2023-01-01
$0.309585Close · 2023-12-31
$0.3720High · 2023-12-02
$0.1300Low · 2023-08-17
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1717 | $0.2502 | $0.1694 | $0.217266 | $19.91M | +26.54% |
| February | $0.2173 | $0.2746 | $0.2153 | $0.250326 | $24.96M | +15.20% |
| March | $0.2503 | $0.2514 | $0.1768 | $0.221202 | $21.27M | -11.63% |
| April | $0.2210 | $0.2388 | $0.1877 | $0.193301 | $15.53M | -12.53% |
| May | $0.1936 | $0.2250 | $0.1715 | $0.2010 | $16.67M | +3.82% |
| June | $0.2011 | $0.2088 | $0.1347 | $0.1847 | $11.64M | -8.16% |
| July | $0.1846 | $0.1971 | $0.1689 | $0.174531 | $7.55M | -5.45% |
| August | $0.1747 | $0.1781 | $0.1300 | $0.161193 | $13.30M | -7.73% |
| September | $0.1615 | $0.1863 | $0.1452 | $0.154165 | $7.74M | -4.54% |
| October | $0.1545 | $0.1715 | $0.1368 | $0.15553 | $22.90M | +0.67% |
| November | $0.1548 | $0.2905 | $0.1548 | $0.227038 | $56.72M | +46.67% |
| December | $0.23552 | $0.3720 | $0.2235 | $0.309585 | $85.28M | +31.45% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.3149 | $0.3213 | $0.2948 | $0.309585 | $1.20M | -2.12% |
| 2023-12-30 | $0.3168 | $0.3273 | $0.3102 | $0.316282 | $2.17M | +5.20% |
| 2023-12-29 | $0.28503 | $0.31637 | $0.2800 | $0.300652 | $367.69K | +5.81% |
| 2023-12-28 | $0.2779 | $0.3018 | $0.2773 | $0.284154 | $744.23K | +1.93% |
| 2023-12-27 | $0.2962 | $0.3000 | $0.2748 | $0.278774 | $2.00M | +1.03% |
| 2023-12-26 | $0.29063 | $0.29789 | $0.25424 | $0.275925 | $164.73K | -0.03% |
| 2023-12-25 | $0.2887 | $0.2981 | $0.276014 | $0.276014 | $2.24M | -2.46% |
| 2023-12-24 | $0.2823 | $0.2883 | $0.2700 | $0.282971 | $593.52K | -0.56% |
| 2023-12-23 | $0.2855 | $0.2934 | $0.2784 | $0.284571 | $1.96M | +0.18% |
| 2023-12-22 | $0.2804 | $0.2948 | $0.2770 | $0.284064 | $2.20M | +0.68% |
| 2023-12-21 | $0.2755 | $0.2838 | $0.27215 | $0.282147 | $1.71M | +2.49% |
| 2023-12-20 | $0.2762 | $0.28228 | $0.2699 | $0.275285 | $1.63M | +3.99% |
| 2023-12-19 | $0.27096 | $0.27416 | $0.25919 | $0.264728 | $89.46K | -0.51% |
| 2023-12-18 | $0.2574 | $0.2744 | $0.2551 | $0.266096 | $1.96M | +3.55% |
| 2023-12-17 | $0.2825 | $0.2875 | $0.2500 | $0.256965 | $1.53M | -8.78% |
| 2023-12-16 | $0.2926 | $0.2990 | $0.2760 | $0.281683 | $1.24M | -3.60% |
| 2023-12-15 | $0.2939 | $0.3014 | $0.2802 | $0.292187 | $2.32M | -1.27% |
| 2023-12-14 | $0.2887 | $0.3096 | $0.2851 | $0.295956 | $4.61M | +6.65% |
| 2023-12-13 | $0.26808 | $0.28166 | $0.25367 | $0.277497 | $293.14K | +2.81% |
| 2023-12-12 | $0.2617 | $0.2823 | $0.2535 | $0.269909 | $3.17M | +3.40% |
| 2023-12-11 | $0.2706 | $0.2783 | $0.2591 | $0.261046 | $1.83M | -3.62% |
| 2023-12-10 | $0.2861 | $0.2919 | $0.2410 | $0.270844 | $3.12M | -5.35% |
| 2023-12-09 | $0.2942 | $0.2968 | $0.2803 | $0.286139 | $2.36M | -2.89% |
| 2023-12-08 | $0.2900 | $0.3009 | $0.2850 | $0.294655 | $3.23M | +1.45% |
| 2023-12-07 | $0.2897 | $0.2954 | $0.2829 | $0.290433 | $3.30M | +0.41% |
| 2023-12-06 | $0.2950 | $0.3100 | $0.2827 | $0.289234 | $4.10M | -1.81% |
| 2023-12-05 | $0.3101 | $0.3324 | $0.2864 | $0.294558 | $4.63M | -6.17% |
| 2023-12-04 | $0.3210 | $0.3364 | $0.3074 | $0.313912 | $5.08M | -2.22% |
| 2023-12-03 | $0.3177 | $0.3695 | $0.3061 | $0.321037 | $10.28M | +1.65% |
| 2023-12-02 | $0.2943 | $0.3720 | $0.2901 | $0.315825 | $14.75M | +31.76% |
| 2023-12-01 | $0.23552 | $0.24326 | $0.2235 | $0.2397 | $399.47K | +5.58% |
| 2023-11-30 | $0.2285 | $0.2432 | $0.2222 | $0.227038 | $7.98M | +0.19% |
| 2023-11-29 | $0.2509 | $0.2905 | $0.2220 | $0.226612 | $19.78M | +30.90% |
| 2023-11-28 | $0.17112 | $0.17456 | $0.16666 | $0.173123 | $43.93K | +0.94% |
| 2023-11-27 | $0.1696 | $0.1720 | $0.1661 | $0.171511 | $556.73K | -3.02% |
| 2023-11-26 | $0.1840 | $0.1851 | $0.1756 | $0.176857 | $475.58K | -2.01% |
| 2023-11-25 | $0.1823 | $0.1826 | $0.17927 | $0.180492 | $1.35M | -2.01% |
| 2023-11-24 | $0.1810 | $0.18426 | $0.17905 | $0.184194 | $2.22M | +1.97% |
| 2023-11-23 | $0.1771 | $0.1834 | $0.1771 | $0.180635 | $773.11K | +2.02% |
| 2023-11-22 | $0.1734 | $0.1835 | $0.1730 | $0.177062 | $573.21K | +6.55% |
| 2023-11-21 | $0.18453 | $0.18875 | $0.166182 | $0.166182 | $63.31K | -8.70% |
| 2023-11-20 | $0.1857 | $0.1886 | $0.1754 | $0.182009 | $370.91K | -2.15% |
| 2023-11-19 | $0.1831 | $0.1881 | $0.1820 | $0.185999 | $471.11K | +2.33% |
| 2023-11-18 | $0.1800 | $0.1861 | $0.1759 | $0.181769 | $307.86K | +0.36% |
| 2023-11-17 | $0.1772 | $0.1833 | $0.1718 | $0.181113 | $348.30K | -3.48% |
| 2023-11-16 | $0.1948 | $0.1966 | $0.1836 | $0.187635 | $2.99M | -3.50% |
| 2023-11-15 | $0.1916 | $0.2087 | $0.1889 | $0.194447 | $1.73M | +2.53% |
| 2023-11-14 | $0.1876 | $0.19195 | $0.17796 | $0.189648 | $1.20M | +1.05% |
| 2023-11-13 | $0.1942 | $0.1959 | $0.1837 | $0.187673 | $889.81K | -3.37% |
| 2023-11-12 | $0.1993 | $0.2044 | $0.1874 | $0.194227 | $1.16M | +2.25% |
| 2023-11-11 | $0.18448 | $0.1944 | $0.17895 | $0.189948 | $97.75K | +0.86% |
| 2023-11-10 | $0.1775 | $0.1950 | $0.1775 | $0.188336 | $1.28M | +5.86% |
| 2023-11-09 | $0.1853 | $0.18837 | $0.15902 | $0.177908 | $2.38M | -3.64% |
| 2023-11-08 | $0.1850 | $0.1883 | $0.1818 | $0.184621 | $2.07M | +0.36% |
| 2023-11-07 | $0.1696 | $0.1846 | $0.1688 | $0.183963 | $3.02M | +7.93% |
| 2023-11-06 | $0.1764 | $0.1783 | $0.1686 | $0.170442 | $483.58K | -2.54% |
| 2023-11-05 | $0.1701 | $0.1777 | $0.1686 | $0.174885 | $445.84K | +2.90% |
| 2023-11-04 | $0.1663 | $0.1732 | $0.1659 | $0.169952 | $903.23K | +2.19% |
| 2023-11-03 | $0.1628 | $0.1693 | $0.1609 | $0.166308 | $784.43K | +2.08% |
| 2023-11-02 | $0.1602 | $0.1650 | $0.1576 | $0.162912 | $758.93K | +1.65% |
| 2023-11-01 | $0.1548 | $0.1669 | $0.1548 | $0.160263 | $1.22M | +3.04% |
| 2023-10-31 | $0.1548 | $0.1598 | $0.1534 | $0.15553 | $519.17K | +0.75% |
| 2023-10-30 | $0.1606 | $0.1655 | $0.1531 | $0.154376 | $643.21K | -3.66% |
| 2023-10-29 | $0.1573 | $0.1627 | $0.1569 | $0.160238 | $905.72K | +1.97% |
| 2023-10-28 | $0.1556 | $0.1583 | $0.1534 | $0.157138 | $614.73K | +1.42% |
| 2023-10-27 | $0.1545 | $0.1561 | $0.14901 | $0.154935 | $788.85K | +0.16% |
| 2023-10-26 | $0.1553 | $0.1584 | $0.1530 | $0.154687 | $806.30K | -0.32% |
| 2023-10-25 | $0.1567 | $0.1607 | $0.15134 | $0.15518 | $1.23M | -0.60% |
| 2023-10-24 | $0.1502 | $0.1580 | $0.1488 | $0.156125 | $612.56K | +4.18% |
| 2023-10-23 | $0.1499 | $0.1610 | $0.1478 | $0.149855 | $1.41M | -0.46% |
| 2023-10-22 | $0.1489 | $0.1539 | $0.1484 | $0.150542 | $439.06K | +0.82% |
| 2023-10-21 | $0.1488 | $0.1509 | $0.1469 | $0.149312 | $249.81K | +0.80% |
| 2023-10-20 | $0.1432 | $0.1488 | $0.1422 | $0.148122 | $347.89K | +2.85% |
| 2023-10-19 | $0.1454 | $0.1483 | $0.144019 | $0.144019 | $1.03M | -0.19% |
| 2023-10-18 | $0.1492 | $0.1502 | $0.13903 | $0.144296 | $1.06M | -3.05% |
| 2023-10-17 | $0.1470 | $0.1508 | $0.1466 | $0.14884 | $384.94K | +1.61% |
| 2023-10-16 | $0.1467 | $0.1715 | $0.1420 | $0.146476 | $2.73M | -3.17% |
| 2023-10-15 | $0.1502 | $0.1545 | $0.1493 | $0.151268 | $1.16M | +4.02% |
| 2023-10-14 | $0.1467 | $0.1473 | $0.1439 | $0.145424 | $148.54K | -1.08% |
| 2023-10-13 | $0.1421 | $0.147014 | $0.1418 | $0.147014 | $471.77K | +1.66% |
| 2023-10-12 | $0.1393 | $0.144609 | $0.1368 | $0.144609 | $653.17K | +0.55% |
| 2023-10-11 | $0.1418 | $0.1446 | $0.1407 | $0.143822 | $603.31K | +2.01% |
| 2023-10-10 | $0.1470 | $0.1479 | $0.1405 | $0.140982 | $632.58K | -4.43% |
| 2023-10-09 | $0.1493 | $0.1503 | $0.1459 | $0.147522 | $437.86K | -1.29% |
| 2023-10-08 | $0.1551 | $0.1575 | $0.1486 | $0.149446 | $446.35K | -4.25% |
| 2023-10-07 | $0.1544 | $0.156077 | $0.1520 | $0.156077 | $470.24K | +0.88% |
| 2023-10-06 | $0.1525 | $0.1559 | $0.1519 | $0.154714 | $645.93K | +1.30% |
| 2023-10-05 | $0.1522 | $0.1534 | $0.1502 | $0.152735 | $546.15K | +0.36% |
| 2023-10-04 | $0.1503 | $0.1568 | $0.1497 | $0.152186 | $1.43M | +1.18% |
| 2023-10-03 | $0.1505 | $0.1523 | $0.1470 | $0.150417 | $701.32K | -0.20% |
| 2023-10-02 | $0.1536 | $0.1538 | $0.1472 | $0.150711 | $586.03K | -1.85% |
| 2023-10-01 | $0.1545 | $0.1587 | $0.1526 | $0.153557 | $189.60K | -0.39% |
| 2023-09-30 | $0.1508 | $0.1551 | $0.1506 | $0.154165 | $87.69K | +2.20% |
| 2023-09-29 | $0.1518 | $0.1523 | $0.1504 | $0.150847 | $44.00K | -0.90% |
| 2023-09-28 | $0.1532 | $0.1538 | $0.1498 | $0.152213 | $63.81K | -0.96% |
| 2023-09-27 | $0.1487 | $0.153694 | $0.1480 | $0.153694 | $102.65K | +3.35% |
| 2023-09-26 | $0.1481 | $0.1510 | $0.1474 | $0.148715 | $143.88K | +0.37% |
| 2023-09-25 | $0.1506 | $0.1513 | $0.1480 | $0.148162 | $49.88K | -1.31% |
| 2023-09-24 | $0.1503 | $0.1513 | $0.1475 | $0.150133 | $62.90K | -0.24% |
| 2023-09-23 | $0.1482 | $0.1515 | $0.1482 | $0.150487 | $73.68K | +1.47% |
| 2023-09-22 | $0.1478 | $0.1490 | $0.1466 | $0.148308 | $72.77K | +0.18% |
| 2023-09-21 | $0.1484 | $0.1489 | $0.1458 | $0.148041 | $89.71K | -0.30% |
| 2023-09-20 | $0.1494 | $0.1501 | $0.1452 | $0.148484 | $165.22K | -0.16% |
| 2023-09-19 | $0.1499 | $0.1505 | $0.1467 | $0.148721 | $138.37K | -0.60% |
| 2023-09-18 | $0.1480 | $0.1506 | $0.1467 | $0.149618 | $176.63K | +1.38% |
| 2023-09-17 | $0.1501 | $0.1519 | $0.1465 | $0.147575 | $472.00K | -2.03% |
| 2023-09-16 | $0.1575 | $0.1587 | $0.1502 | $0.150631 | $283.27K | -4.37% |
| 2023-09-15 | $0.1595 | $0.1619 | $0.1558 | $0.157515 | $681.23K | -1.45% |
| 2023-09-14 | $0.1680 | $0.1688 | $0.1566 | $0.159835 | $360.54K | -4.85% |
| 2023-09-13 | $0.1690 | $0.1705 | $0.1644 | $0.16799 | $301.56K | -0.25% |
| 2023-09-12 | $0.1614 | $0.1698 | $0.1555 | $0.168409 | $653.49K | +4.13% |
| 2023-09-11 | $0.1648 | $0.1662 | $0.1601 | $0.161729 | $418.13K | -1.84% |
| 2023-09-10 | $0.1720 | $0.1731 | $0.1607 | $0.16476 | $248.79K | -4.38% |
| 2023-09-09 | $0.1777 | $0.1783 | $0.1658 | $0.172311 | $172.13K | -3.47% |
| 2023-09-08 | $0.1744 | $0.1818 | $0.1738 | $0.178504 | $205.28K | +2.33% |
| 2023-09-07 | $0.1786 | $0.1863 | $0.1743 | $0.174431 | $500.60K | -2.24% |
| 2023-09-06 | $0.1696 | $0.1786 | $0.1676 | $0.178426 | $343.13K | +5.23% |
| 2023-09-05 | $0.1678 | $0.1723 | $0.1672 | $0.169565 | $219.37K | +0.72% |
| 2023-09-04 | $0.1717 | $0.1727 | $0.1650 | $0.168355 | $341.09K | -2.30% |
| 2023-09-03 | $0.1648 | $0.1742 | $0.1633 | $0.172324 | $315.92K | +3.91% |
| 2023-09-02 | $0.1641 | $0.1705 | $0.1623 | $0.165832 | $396.60K | +1.31% |
| 2023-09-01 | $0.1615 | $0.1680 | $0.1595 | $0.163686 | $557.60K | +1.55% |
| 2023-08-31 | $0.1600 | $0.1638 | $0.1538 | $0.161193 | $571.07K | +0.86% |
| 2023-08-30 | $0.1545 | $0.1667 | $0.1544 | $0.159821 | $416.89K | +3.23% |
| 2023-08-29 | $0.1532 | $0.1595 | $0.1529 | $0.154815 | $382.04K | +0.83% |
| 2023-08-28 | $0.1485 | $0.1554 | $0.1468 | $0.153545 | $291.05K | +3.49% |
| 2023-08-27 | $0.1489 | $0.1530 | $0.1439 | $0.148368 | $338.33K | -0.22% |
| 2023-08-26 | $0.1484 | $0.1547 | $0.1476 | $0.148689 | $469.95K | +0.30% |
| 2023-08-25 | $0.1449 | $0.1490 | $0.1439 | $0.14825 | $71.23K | +2.33% |
| 2023-08-24 | $0.1439 | $0.1463 | $0.1430 | $0.144878 | $140.92K | +0.05% |
| 2023-08-23 | $0.1456 | $0.1481 | $0.1439 | $0.144809 | $138.65K | -0.20% |
| 2023-08-22 | $0.1417 | $0.1453 | $0.1381 | $0.145095 | $182.34K | +2.51% |
| 2023-08-21 | $0.1434 | $0.1455 | $0.1409 | $0.141546 | $351.18K | -0.73% |
| 2023-08-20 | $0.1456 | $0.1503 | $0.1404 | $0.142592 | $407.89K | -2.05% |
| 2023-08-19 | $0.1470 | $0.1475 | $0.1443 | $0.145577 | $135.94K | -0.70% |
| 2023-08-18 | $0.1439 | $0.1468 | $0.1419 | $0.146602 | $157.49K | +1.46% |
| 2023-08-17 | $0.1524 | $0.1546 | $0.1300 | $0.14449 | $541.24K | -4.97% |
| 2023-08-16 | $0.1577 | $0.1594 | $0.1514 | $0.152049 | $706.01K | -4.20% |
| 2023-08-15 | $0.1673 | $0.1673 | $0.1542 | $0.158707 | $438.12K | -5.15% |
| 2023-08-14 | $0.1695 | $0.1700 | $0.1658 | $0.167321 | $106.96K | -1.31% |
| 2023-08-13 | $0.1700 | $0.1716 | $0.1658 | $0.169535 | $228.03K | -0.43% |
| 2023-08-12 | $0.1704 | $0.1713 | $0.1686 | $0.170268 | $641.05K | -0.22% |
| 2023-08-11 | $0.1711 | $0.1716 | $0.1698 | $0.170637 | $442.78K | -0.34% |
| 2023-08-10 | $0.1719 | $0.1725 | $0.1705 | $0.171224 | $956.85K | -0.65% |
| 2023-08-09 | $0.1736 | $0.1739 | $0.1708 | $0.17234 | $1.08M | -0.99% |
| 2023-08-08 | $0.1738 | $0.1761 | $0.1721 | $0.174058 | $1.16M | +0.08% |
| 2023-08-07 | $0.1689 | $0.1741 | $0.1652 | $0.173917 | $389.31K | +2.90% |
| 2023-08-06 | $0.1691 | $0.1727 | $0.1673 | $0.169012 | $916.84K | -0.09% |
| 2023-08-05 | $0.1691 | $0.1712 | $0.1683 | $0.169173 | $309.92K | -0.01% |
| 2023-08-04 | $0.1710 | $0.1713 | $0.1671 | $0.16919 | $203.38K | -0.97% |
| 2023-08-03 | $0.1720 | $0.1725 | $0.1686 | $0.170844 | $116.98K | -0.88% |
| 2023-08-02 | $0.1728 | $0.1744 | $0.1699 | $0.172354 | $822.16K | -0.33% |
| 2023-08-01 | $0.1747 | $0.1781 | $0.1713 | $0.172928 | $178.37K | -0.92% |
| 2023-07-31 | $0.1731 | $0.1750 | $0.1689 | $0.174531 | $254.92K | +0.59% |
| 2023-07-30 | $0.1758 | $0.1831 | $0.1708 | $0.173509 | $225.09K | -1.82% |
| 2023-07-29 | $0.1765 | $0.1803 | $0.1755 | $0.176717 | $139.99K | -0.17% |
| 2023-07-28 | $0.1745 | $0.1773 | $0.1732 | $0.177015 | $111.66K | +1.33% |
| 2023-07-27 | $0.1732 | $0.1755 | $0.1719 | $0.174687 | $175.96K | +0.30% |
| 2023-07-26 | $0.1730 | $0.1758 | $0.1706 | $0.174171 | $115.81K | +0.76% |
| 2023-07-25 | $0.1742 | $0.1751 | $0.1692 | $0.172857 | $395.18K | -0.60% |
| 2023-07-24 | $0.1785 | $0.1792 | $0.1725 | $0.1739 | $593.47K | -2.52% |
| 2023-07-23 | $0.1858 | $0.1880 | $0.1765 | $0.1784 | $219.08K | -4.10% |
| 2023-07-22 | $0.1858 | $0.1870 | $0.1828 | $0.186019 | $99.35K | -0.16% |
| 2023-07-21 | $0.1838 | $0.1866 | $0.1829 | $0.186309 | $149.25K | +1.40% |
| 2023-07-20 | $0.1822 | $0.1845 | $0.1804 | $0.183735 | $259.30K | +0.58% |
| 2023-07-19 | $0.1829 | $0.1888 | $0.1810 | $0.182678 | $298.24K | -0.14% |
| 2023-07-18 | $0.1856 | $0.1868 | $0.1807 | $0.18293 | $799.45K | -1.47% |
| 2023-07-17 | $0.1915 | $0.1940 | $0.1845 | $0.185664 | $372.23K | -3.06% |
| 2023-07-16 | $0.1929 | $0.1971 | $0.1884 | $0.191533 | $216.02K | -0.94% |
| 2023-07-15 | $0.1909 | $0.1964 | $0.1880 | $0.193351 | $230.12K | +1.22% |
| 2023-07-14 | $0.1939 | $0.1959 | $0.1806 | $0.191019 | $306.87K | -1.42% |
| 2023-07-13 | $0.1867 | $0.1961 | $0.1857 | $0.193764 | $543.53K | +3.79% |
| 2023-07-12 | $0.1806 | $0.1879 | $0.1781 | $0.186694 | $302.50K | +3.62% |
| 2023-07-11 | $0.1784 | $0.1851 | $0.1768 | $0.180176 | $223.06K | +1.02% |
| 2023-07-10 | $0.1799 | $0.1832 | $0.1765 | $0.178348 | $133.22K | -0.75% |
| 2023-07-09 | $0.1816 | $0.1826 | $0.1758 | $0.179692 | $104.49K | -1.21% |
| 2023-07-08 | $0.1810 | $0.1829 | $0.1786 | $0.18189 | $117.94K | +1.13% |
| 2023-07-07 | $0.1818 | $0.1838 | $0.179856 | $0.179856 | $85.89K | -1.04% |
| 2023-07-06 | $0.1810 | $0.1859 | $0.1762 | $0.181754 | $158.03K | +0.48% |
| 2023-07-05 | $0.1810 | $0.1892 | $0.1769 | $0.180885 | $223.65K | -0.28% |
| 2023-07-04 | $0.1877 | $0.1913 | $0.1805 | $0.181387 | $185.02K | -2.99% |
| 2023-07-03 | $0.1860 | $0.1889 | $0.1837 | $0.186979 | $180.65K | +0.62% |
| 2023-07-02 | $0.1811 | $0.1864 | $0.1801 | $0.185836 | $272.49K | +2.55% |
| 2023-07-01 | $0.1846 | $0.1868 | $0.1792 | $0.181213 | $59.26K | -1.89% |
| 2023-06-30 | $0.1758 | $0.1859 | $0.1750 | $0.1847 | $95.58K | +4.65% |
| 2023-06-29 | $0.1760 | $0.1848 | $0.1690 | $0.176494 | $187.37K | +0.20% |
| 2023-06-28 | $0.1797 | $0.1801 | $0.1679 | $0.176136 | $114.82K | -1.82% |
| 2023-06-27 | $0.1822 | $0.1852 | $0.1756 | $0.1794 | $226.12K | -1.60% |
| 2023-06-26 | $0.1838 | $0.2000 | $0.1774 | $0.182316 | $582.77K | -0.64% |
| 2023-06-25 | $0.1798 | $0.1864 | $0.1768 | $0.183485 | $154.89K | +1.93% |
| 2023-06-24 | $0.1792 | $0.1871 | $0.1674 | $0.18001 | $279.69K | +0.80% |
| 2023-06-23 | $0.1786 | $0.1829 | $0.1770 | $0.178574 | $218.89K | -0.11% |
| 2023-06-22 | $0.1708 | $0.1790 | $0.1694 | $0.178767 | $118.40K | +4.94% |
| 2023-06-21 | $0.1683 | $0.1764 | $0.1678 | $0.170348 | $618.87K | +0.55% |
| 2023-06-20 | $0.1590 | $0.1704 | $0.1583 | $0.169411 | $519.51K | +6.96% |
| 2023-06-19 | $0.1589 | $0.1611 | $0.1567 | $0.158389 | $118.83K | -0.27% |
| 2023-06-18 | $0.1610 | $0.1620 | $0.1566 | $0.15882 | $77.83K | -1.55% |
| 2023-06-17 | $0.1603 | $0.1616 | $0.1570 | $0.161318 | $49.16K | +0.31% |
| 2023-06-16 | $0.1542 | $0.1639 | $0.1538 | $0.160826 | $180.22K | +4.29% |
| 2023-06-15 | $0.1499 | $0.1553 | $0.1482 | $0.154213 | $200.50K | +2.95% |
| 2023-06-14 | $0.1581 | $0.1589 | $0.1478 | $0.1498 | $782.95K | -4.83% |
| 2023-06-13 | $0.1557 | $0.1610 | $0.1552 | $0.1574 | $296.01K | +1.19% |
| 2023-06-12 | $0.1557 | $0.1610 | $0.1548 | $0.155555 | $381.68K | -0.33% |
| 2023-06-11 | $0.1545 | $0.1593 | $0.1537 | $0.156067 | $452.80K | +1.02% |
| 2023-06-10 | $0.1535 | $0.1607 | $0.1525 | $0.154498 | $1.12M | +0.89% |
| 2023-06-09 | $0.1781 | $0.1787 | $0.1347 | $0.153134 | $1.22M | -13.98% |
| 2023-06-08 | $0.1825 | $0.1825 | $0.1756 | $0.178016 | $282.50K | -2.55% |
| 2023-06-07 | $0.1799 | $0.1828 | $0.1769 | $0.182683 | $616.45K | +1.27% |
| 2023-06-06 | $0.1828 | $0.1886 | $0.1787 | $0.1804 | $210.39K | -1.22% |
| 2023-06-05 | $0.1857 | $0.1870 | $0.1752 | $0.182622 | $477.45K | -2.02% |
| 2023-06-04 | $0.2059 | $0.2085 | $0.1854 | $0.186388 | $484.97K | -9.69% |
| 2023-06-03 | $0.2024 | $0.2088 | $0.2015 | $0.206395 | $554.92K | +1.82% |
| 2023-06-02 | $0.1991 | $0.2031 | $0.1973 | $0.2027 | $322.43K | +1.52% |
| 2023-06-01 | $0.2011 | $0.2034 | $0.1963 | $0.199673 | $697.07K | -0.66% |
| 2023-05-31 | $0.1960 | $0.2075 | $0.1953 | $0.2010 | $953.74K | +2.55% |
| 2023-05-30 | $0.2097 | $0.2105 | $0.1947 | $0.1960 | $932.57K | -6.75% |
| 2023-05-29 | $0.2046 | $0.2250 | $0.2030 | $0.21018 | $2.56M | +2.43% |
| 2023-05-28 | $0.2027 | $0.2082 | $0.1995 | $0.205194 | $775.62K | +1.16% |
| 2023-05-27 | $0.1954 | $0.2033 | $0.1934 | $0.20284 | $543.33K | +3.79% |
| 2023-05-26 | $0.1958 | $0.1965 | $0.1914 | $0.195424 | $486.79K | -0.29% |
| 2023-05-25 | $0.1933 | $0.1965 | $0.1921 | $0.195987 | $315.23K | +0.88% |
| 2023-05-24 | $0.1885 | $0.194278 | $0.1860 | $0.194278 | $587.05K | +3.10% |
| 2023-05-23 | $0.1871 | $0.1925 | $0.1859 | $0.188442 | $1.17M | +0.61% |
| 2023-05-22 | $0.1826 | $0.1879 | $0.1825 | $0.187291 | $602.54K | +2.61% |
| 2023-05-21 | $0.1753 | $0.1828 | $0.1740 | $0.182534 | $645.63K | +3.41% |
| 2023-05-20 | $0.1803 | $0.1830 | $0.1749 | $0.176515 | $1.30M | -2.26% |
| 2023-05-19 | $0.1828 | $0.1843 | $0.1796 | $0.180602 | $1.12M | -1.15% |
| 2023-05-18 | $0.1856 | $0.1866 | $0.1812 | $0.182701 | $1.20M | -1.07% |
| 2023-05-17 | $0.1809 | $0.1880 | $0.1807 | $0.184675 | $607.53K | +2.49% |
| 2023-05-16 | $0.1800 | $0.1838 | $0.1788 | $0.180185 | $111.38K | +0.43% |
| 2023-05-15 | $0.1794 | $0.1816 | $0.1780 | $0.179412 | $182.12K | -0.20% |
| 2023-05-14 | $0.1781 | $0.1812 | $0.1744 | $0.179766 | $139.57K | +0.68% |
| 2023-05-13 | $0.1764 | $0.1794 | $0.1752 | $0.178545 | $307.86K | +0.86% |
| 2023-05-12 | $0.1754 | $0.1794 | $0.1729 | $0.177019 | $148.69K | +1.14% |
| 2023-05-11 | $0.1778 | $0.1783 | $0.1715 | $0.175021 | $104.70K | -1.60% |
| 2023-05-10 | $0.1818 | $0.1823 | $0.1715 | $0.177875 | $163.99K | -2.08% |
| 2023-05-09 | $0.1799 | $0.1837 | $0.1777 | $0.181649 | $350.92K | +0.70% |
| 2023-05-08 | $0.1841 | $0.1841 | $0.1727 | $0.180393 | $393.40K | -2.10% |
| 2023-05-07 | $0.1934 | $0.1934 | $0.1804 | $0.184258 | $195.51K | -5.15% |
| 2023-05-06 | $0.1903 | $0.1944 | $0.1900 | $0.194265 | $85.49K | +2.00% |
| 2023-05-05 | $0.1983 | $0.2000 | $0.1895 | $0.190464 | $155.71K | -4.14% |
| 2023-05-04 | $0.1954 | $0.198682 | $0.1938 | $0.198682 | $140.02K | +1.56% |
| 2023-05-03 | $0.1915 | $0.2005 | $0.1909 | $0.195624 | $150.81K | +2.17% |
| 2023-05-02 | $0.1935 | $0.1959 | $0.1902 | $0.191475 | $137.58K | -1.41% |
| 2023-05-01 | $0.1936 | $0.1946 | $0.1896 | $0.194215 | $106.83K | +0.47% |
| 2023-04-30 | $0.2021 | $0.2032 | $0.1925 | $0.193301 | $89.20K | -4.31% |
| 2023-04-29 | $0.2019 | $0.2025 | $0.1987 | $0.202005 | $104.08K | -0.25% |
| 2023-04-28 | $0.1995 | $0.2026 | $0.1990 | $0.202511 | $132.72K | +1.96% |
| 2023-04-27 | $0.1997 | $0.2034 | $0.1963 | $0.198613 | $72.21K | -0.02% |
| 2023-04-26 | $0.2073 | $0.2077 | $0.1877 | $0.198656 | $288.54K | -4.05% |
| 2023-04-25 | $0.1948 | $0.2074 | $0.1940 | $0.207044 | $73.68K | +6.16% |
| 2023-04-24 | $0.1981 | $0.2002 | $0.1938 | $0.195035 | $81.10K | -1.32% |
| 2023-04-23 | $0.1987 | $0.2012 | $0.1949 | $0.197636 | $122.26K | -0.63% |
| 2023-04-22 | $0.2006 | $0.2032 | $0.1984 | $0.198898 | $132.52K | -1.35% |
| 2023-04-21 | $0.2072 | $0.2072 | $0.1968 | $0.201619 | $263.96K | -3.04% |
| 2023-04-20 | $0.2057 | $0.2108 | $0.2028 | $0.207932 | $426.04K | +0.64% |
| 2023-04-19 | $0.2119 | $0.2125 | $0.2042 | $0.206612 | $547.84K | -2.34% |
| 2023-04-18 | $0.2276 | $0.2289 | $0.2036 | $0.211571 | $959.44K | -7.34% |
| 2023-04-17 | $0.2206 | $0.2300 | $0.2200 | $0.228328 | $514.12K | +3.59% |
| 2023-04-16 | $0.2266 | $0.2312 | $0.2204 | $0.220414 | $700.11K | -2.66% |
| 2023-04-15 | $0.2258 | $0.2274 | $0.2211 | $0.226437 | $364.28K | +0.24% |
| 2023-04-14 | $0.2207 | $0.2287 | $0.2199 | $0.225887 | $675.83K | +2.21% |
| 2023-04-13 | $0.2229 | $0.2293 | $0.2196 | $0.221002 | $518.92K | -0.77% |
| 2023-04-12 | $0.2204 | $0.2233 | $0.2174 | $0.222707 | $246.14K | +1.12% |
| 2023-04-11 | $0.2265 | $0.2289 | $0.2150 | $0.220242 | $576.85K | -2.72% |
| 2023-04-10 | $0.2205 | $0.2276 | $0.2201 | $0.226406 | $366.88K | +2.57% |
| 2023-04-09 | $0.2197 | $0.2254 | $0.2185 | $0.220723 | $325.70K | +0.47% |
| 2023-04-08 | $0.2301 | $0.2301 | $0.2183 | $0.2197 | $861.40K | -4.59% |
| 2023-04-07 | $0.2253 | $0.2312 | $0.2240 | $0.230263 | $444.07K | +1.98% |
| 2023-04-06 | $0.2301 | $0.2385 | $0.2241 | $0.225798 | $1.07M | -1.87% |
| 2023-04-05 | $0.2232 | $0.2388 | $0.2200 | $0.2301 | $1.60M | +3.13% |
| 2023-04-04 | $0.2195 | $0.2286 | $0.2175 | $0.223125 | $655.38K | +1.27% |
| 2023-04-03 | $0.2128 | $0.2226 | $0.2072 | $0.22033 | $1.29M | +3.41% |
| 2023-04-02 | $0.2152 | $0.2179 | $0.2113 | $0.213072 | $1.15M | -0.77% |
| 2023-04-01 | $0.2210 | $0.2267 | $0.2125 | $0.214716 | $874.45K | -2.93% |
| 2023-03-31 | $0.2137 | $0.2255 | $0.2122 | $0.221202 | $874.10K | +3.51% |
| 2023-03-30 | $0.2102 | $0.2157 | $0.2069 | $0.213707 | $817.42K | +1.62% |
| 2023-03-29 | $0.2132 | $0.2174 | $0.2089 | $0.2103 | $555.84K | -1.24% |
| 2023-03-28 | $0.2031 | $0.2136 | $0.2008 | $0.212932 | $882.20K | +4.65% |
| 2023-03-27 | $0.1967 | $0.2039 | $0.1963 | $0.203471 | $518.75K | +3.57% |
| 2023-03-26 | $0.2103 | $0.2113 | $0.1949 | $0.196463 | $650.23K | -6.81% |
| 2023-03-25 | $0.2062 | $0.2137 | $0.2020 | $0.210829 | $361.70K | +2.18% |
| 2023-03-24 | $0.2094 | $0.2108 | $0.2018 | $0.20633 | $573.08K | -1.46% |
| 2023-03-23 | $0.2161 | $0.2175 | $0.2059 | $0.209397 | $877.27K | -3.08% |
| 2023-03-22 | $0.2139 | $0.2167 | $0.1998 | $0.216051 | $919.52K | +1.05% |
| 2023-03-21 | $0.2165 | $0.2217 | $0.2131 | $0.2138 | $675.37K | -1.56% |
| 2023-03-20 | $0.2194 | $0.2204 | $0.2069 | $0.217179 | $697.02K | -1.17% |
| 2023-03-19 | $0.2219 | $0.2263 | $0.2156 | $0.21975 | $792.11K | -1.15% |
| 2023-03-18 | $0.2213 | $0.2235 | $0.2156 | $0.222307 | $458.43K | +0.40% |
| 2023-03-17 | $0.2203 | $0.2323 | $0.2184 | $0.22142 | $910.83K | +0.88% |
| 2023-03-16 | $0.2091 | $0.2216 | $0.2074 | $0.219491 | $704.06K | +4.97% |
| 2023-03-15 | $0.2041 | $0.2095 | $0.1983 | $0.209091 | $617.81K | +2.43% |
| 2023-03-14 | $0.2231 | $0.2237 | $0.2028 | $0.204141 | $902.17K | -8.27% |
| 2023-03-13 | $0.2106 | $0.2240 | $0.2084 | $0.222545 | $922.18K | +6.15% |
| 2023-03-12 | $0.1886 | $0.2126 | $0.1884 | $0.209643 | $864.03K | +11.05% |
| 2023-03-11 | $0.1794 | $0.1950 | $0.1787 | $0.188787 | $498.99K | +5.25% |
| 2023-03-10 | $0.1862 | $0.1917 | $0.1786 | $0.179374 | $848.65K | -3.70% |
| 2023-03-09 | $0.2045 | $0.2048 | $0.1768 | $0.186265 | $939.23K | -9.24% |
| 2023-03-08 | $0.2032 | $0.2088 | $0.1959 | $0.205237 | $606.80K | +0.98% |
| 2023-03-07 | $0.2070 | $0.2092 | $0.1987 | $0.20324 | $500.89K | -1.88% |
| 2023-03-06 | $0.2143 | $0.2153 | $0.2020 | $0.207127 | $598.22K | -3.34% |
| 2023-03-05 | $0.2176 | $0.2195 | $0.2100 | $0.214277 | $443.13K | -1.56% |
| 2023-03-04 | $0.2187 | $0.2200 | $0.2112 | $0.217678 | $443.18K | -0.48% |
| 2023-03-03 | $0.2225 | $0.2238 | $0.2187 | $0.218723 | $263.50K | -1.65% |
| 2023-03-02 | $0.2370 | $0.2403 | $0.2152 | $0.2224 | $888.81K | -6.23% |
| 2023-03-01 | $0.2503 | $0.2514 | $0.2356 | $0.237178 | $666.49K | -5.25% |
| 2023-02-28 | $0.2440 | $0.2512 | $0.2364 | $0.250326 | $778.59K | +2.57% |
| 2023-02-27 | $0.2519 | $0.2546 | $0.2400 | $0.244063 | $584.46K | -3.34% |
| 2023-02-26 | $0.2497 | $0.2550 | $0.2437 | $0.252499 | $1.26M | +1.14% |
| 2023-02-25 | $0.2602 | $0.2623 | $0.2489 | $0.249655 | $1.21M | -4.17% |
| 2023-02-24 | $0.2565 | $0.2673 | $0.2463 | $0.260519 | $2.34M | +1.36% |
| 2023-02-23 | $0.2523 | $0.2665 | $0.2482 | $0.257028 | $1.86M | +1.81% |
| 2023-02-22 | $0.2453 | $0.2582 | $0.2445 | $0.252454 | $666.66K | +2.84% |
| 2023-02-21 | $0.2561 | $0.2588 | $0.2439 | $0.245482 | $1.02M | -4.08% |
| 2023-02-20 | $0.2696 | $0.2706 | $0.2527 | $0.255921 | $1.11M | -5.02% |
| 2023-02-19 | $0.2541 | $0.2746 | $0.2441 | $0.269436 | $1.67M | +6.06% |
| 2023-02-18 | $0.2468 | $0.2565 | $0.2452 | $0.254052 | $574.55K | +2.49% |
| 2023-02-17 | $0.2398 | $0.2489 | $0.2378 | $0.247869 | $578.08K | +3.16% |
| 2023-02-16 | $0.2479 | $0.2501 | $0.2333 | $0.240278 | $826.65K | -3.38% |
| 2023-02-15 | $0.2361 | $0.2494 | $0.2357 | $0.248685 | $782.52K | +4.82% |
| 2023-02-14 | $0.2292 | $0.237249 | $0.2280 | $0.237249 | $310.98K | +3.59% |
| 2023-02-13 | $0.2254 | $0.2323 | $0.2210 | $0.229024 | $465.44K | +1.44% |
| 2023-02-12 | $0.2353 | $0.2380 | $0.2211 | $0.225781 | $528.41K | -4.41% |
| 2023-02-11 | $0.2326 | $0.236201 | $0.2310 | $0.236201 | $393.64K | +1.62% |
| 2023-02-10 | $0.2320 | $0.2341 | $0.2268 | $0.23243 | $509.20K | +0.31% |
| 2023-02-09 | $0.2416 | $0.2437 | $0.2212 | $0.231714 | $986.35K | -4.13% |
| 2023-02-08 | $0.2424 | $0.2490 | $0.2320 | $0.241698 | $747.28K | -0.30% |
| 2023-02-07 | $0.2413 | $0.2544 | $0.2394 | $0.242421 | $862.95K | +0.39% |
| 2023-02-06 | $0.2458 | $0.2495 | $0.2372 | $0.241473 | $504.53K | -1.57% |
| 2023-02-05 | $0.2395 | $0.2548 | $0.2321 | $0.245328 | $958.77K | +2.42% |
| 2023-02-04 | $0.2452 | $0.2558 | $0.2375 | $0.239526 | $1.09M | -2.02% |
| 2023-02-03 | $0.2363 | $0.2467 | $0.2332 | $0.244453 | $798.44K | +3.48% |
| 2023-02-02 | $0.2359 | $0.2401 | $0.2289 | $0.236238 | $780.43K | +0.09% |
| 2023-02-01 | $0.2173 | $0.2382 | $0.2153 | $0.236024 | $770.85K | +8.63% |
| 2023-01-31 | $0.2252 | $0.2284 | $0.2160 | $0.217266 | $520.98K | -3.56% |
| 2023-01-30 | $0.2279 | $0.2307 | $0.2182 | $0.225296 | $586.79K | -1.10% |
| 2023-01-29 | $0.2405 | $0.2420 | $0.2256 | $0.227805 | $710.02K | -5.71% |
| 2023-01-28 | $0.2355 | $0.241594 | $0.2336 | $0.241594 | $360.32K | +2.67% |
| 2023-01-27 | $0.2404 | $0.2450 | $0.2324 | $0.235322 | $743.05K | -2.38% |
| 2023-01-26 | $0.2262 | $0.2502 | $0.2243 | $0.241048 | $1.95M | +6.52% |
| 2023-01-25 | $0.2181 | $0.2316 | $0.2171 | $0.226288 | $597.19K | +3.80% |
| 2023-01-24 | $0.2357 | $0.2362 | $0.2112 | $0.218013 | $748.83K | -7.43% |
| 2023-01-23 | $0.2259 | $0.2416 | $0.2243 | $0.235504 | $1.02M | +4.18% |
| 2023-01-22 | $0.2294 | $0.2299 | $0.2187 | $0.22606 | $765.06K | -1.52% |
| 2023-01-21 | $0.2174 | $0.2329 | $0.2158 | $0.229548 | $639.64K | +5.92% |
| 2023-01-20 | $0.2075 | $0.2236 | $0.2074 | $0.216719 | $939.20K | +4.16% |
| 2023-01-19 | $0.2025 | $0.2082 | $0.2005 | $0.20806 | $457.11K | +2.53% |
| 2023-01-18 | $0.2089 | $0.2098 | $0.2000 | $0.202925 | $733.16K | -2.98% |
| 2023-01-17 | $0.2186 | $0.2229 | $0.2044 | $0.209168 | $724.53K | -4.18% |
| 2023-01-16 | $0.2088 | $0.2216 | $0.2075 | $0.218299 | $638.73K | +4.60% |
| 2023-01-15 | $0.2178 | $0.2204 | $0.2039 | $0.208699 | $746.99K | -4.03% |
| 2023-01-14 | $0.2106 | $0.2198 | $0.2069 | $0.217469 | $887.05K | +3.54% |
| 2023-01-13 | $0.1960 | $0.2161 | $0.1937 | $0.210038 | $1.20M | +6.85% |
| 2023-01-12 | $0.1897 | $0.1977 | $0.1895 | $0.196563 | $460.80K | +3.73% |
| 2023-01-11 | $0.1853 | $0.1954 | $0.1847 | $0.1895 | $514.24K | +2.19% |
| 2023-01-10 | $0.1868 | $0.1913 | $0.1851 | $0.185444 | $327.92K | -1.14% |
| 2023-01-09 | $0.1895 | $0.1915 | $0.1832 | $0.18759 | $573.68K | -0.78% |
| 2023-01-08 | $0.1793 | $0.1904 | $0.1774 | $0.189057 | $646.95K | +5.24% |
| 2023-01-07 | $0.1802 | $0.1812 | $0.1769 | $0.179647 | $317.08K | -0.56% |
| 2023-01-06 | $0.1790 | $0.1843 | $0.1775 | $0.180662 | $440.41K | +1.00% |
| 2023-01-05 | $0.1799 | $0.1823 | $0.1742 | $0.178872 | $324.21K | -0.77% |
| 2023-01-04 | $0.1803 | $0.1814 | $0.1766 | $0.180257 | $384.35K | -0.23% |
| 2023-01-03 | $0.1782 | $0.1812 | $0.1766 | $0.180663 | $336.75K | +1.48% |
| 2023-01-02 | $0.1802 | $0.1835 | $0.1772 | $0.178026 | $352.89K | -0.85% |
| 2023-01-01 | $0.1717 | $0.1808 | $0.1694 | $0.179547 | $254.66K | +4.53% |
Frequently asked questions
What was the IOTA price on January 1, 2023?
IOTA opened 2023-01-01 at $0.1717 and closed that day at $0.179547.
What was the highest price of IOTA in 2023?
The highest was $0.3720 on 2023-12-02; the lowest was $0.1300 on 2023-08-17.
How much did IOTA change in 2023?
IOTA moved +80.31% in 2023, from $0.1717 to $0.309585.
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.