IOTA price history in 2024
In 2024 IOTA (IOTA) went from $0.3092 on 2024-01-01 to $0.282399 on 2024-12-31, a change of -8.67%. The highest price was $0.6285 on 2024-12-04 and the lowest $0.1011 on 2024-11-04. About $905.63M was traded across the year. The best day was 2024-12-03 (+30.92%) and the worst 2024-12-09 (-16.99%).
$0.3092Open · 2024-01-01
$0.282399Close · 2024-12-31
$0.6285High · 2024-12-04
$0.1011Low · 2024-11-04
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.3092 | $0.3157 | $0.1909 | $0.240687 | $66.74M | -22.16% |
| February | $0.2373 | $0.31493 | $0.2302 | $0.295717 | $66.00M | +24.62% |
| March | $0.2973 | $0.4204 | $0.2665 | $0.32716 | $103.86M | +10.04% |
| April | $0.3303 | $0.3600 | $0.19184 | $0.213262 | $25.74M | -35.43% |
| May | $0.2051 | $0.2531 | $0.1987 | $0.218693 | $28.89M | +6.63% |
| June | $0.2189 | $0.2540 | $0.1500 | $0.169498 | $59.58M | -22.57% |
| July | $0.1693 | $0.1904 | $0.1314 | $0.145679 | $54.31M | -13.95% |
| August | $0.1455 | $0.1496 | $0.1049 | $0.122902 | $42.46M | -15.53% |
| September | $0.1242 | $0.1500 | $0.1132 | $0.127385 | $36.43M | +2.56% |
| October | $0.1257 | $0.1349 | $0.1028 | $0.110281 | $27.12M | -12.27% |
| November | $0.1096 | $0.2891 | $0.1011 | $0.274152 | $43.74M | +150.14% |
| December | $0.2744 | $0.6285 | $0.2529 | $0.282399 | $350.76M | +2.92% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.2877 | $0.2960 | $0.2777 | $0.282399 | $788.45K | -2.86% |
| 2024-12-30 | $0.2804 | $0.3044 | $0.2774 | $0.290707 | $4.29M | +2.33% |
| 2024-12-29 | $0.2979 | $0.3031 | $0.2771 | $0.284074 | $7.56M | -8.24% |
| 2024-12-28 | $0.2935 | $0.3196 | $0.2906 | $0.309595 | $917.67K | +4.12% |
| 2024-12-27 | $0.2933 | $0.3217 | $0.2891 | $0.297338 | $4.00M | +0.80% |
| 2024-12-26 | $0.3231 | $0.3232 | $0.2890 | $0.294992 | $4.78M | -8.83% |
| 2024-12-25 | $0.3424 | $0.3497 | $0.3195 | $0.323568 | $1.43M | -5.55% |
| 2024-12-24 | $0.3251 | $0.3513 | $0.3109 | $0.342587 | $2.96M | +5.45% |
| 2024-12-23 | $0.2914 | $0.3383 | $0.2817 | $0.324894 | $1.66M | +11.22% |
| 2024-12-22 | $0.2880 | $0.3072 | $0.2810 | $0.292127 | $4.16M | +1.28% |
| 2024-12-21 | $0.2995 | $0.3038 | $0.2785 | $0.288448 | $5.28M | -4.53% |
| 2024-12-20 | $0.2988 | $0.3195 | $0.2548 | $0.302139 | $8.13M | +1.45% |
| 2024-12-19 | $0.3225 | $0.3250 | $0.2529 | $0.297821 | $11.95M | -8.12% |
| 2024-12-18 | $0.3511 | $0.3631 | $0.3050 | $0.324136 | $11.98M | -13.16% |
| 2024-12-17 | $0.3809 | $0.3939 | $0.3674 | $0.373258 | $1.83M | -0.95% |
| 2024-12-16 | $0.3786 | $0.4000 | $0.3675 | $0.37683 | $6.29M | -5.53% |
| 2024-12-15 | $0.3888 | $0.4014 | $0.3760 | $0.39888 | $594.64K | +1.86% |
| 2024-12-14 | $0.3933 | $0.3998 | $0.3760 | $0.391607 | $4.23M | -7.01% |
| 2024-12-13 | $0.4184 | $0.4320 | $0.4006 | $0.421106 | $3.20M | +1.86% |
| 2024-12-12 | $0.4006 | $0.4471 | $0.3930 | $0.413434 | $14.73M | +3.24% |
| 2024-12-11 | $0.3775 | $0.4118 | $0.3532 | $0.400451 | $6.06M | +2.48% |
| 2024-12-10 | $0.3904 | $0.4040 | $0.3277 | $0.39075 | $23.57M | -0.33% |
| 2024-12-09 | $0.4717 | $0.4873 | $0.3400 | $0.392063 | $7.49M | -16.99% |
| 2024-12-08 | $0.4853 | $0.4921 | $0.4615 | $0.472287 | $2.86M | -2.84% |
| 2024-12-07 | $0.4892 | $0.5587 | $0.4644 | $0.486073 | $11.65M | +0.34% |
| 2024-12-06 | $0.4375 | $0.5594 | $0.4351 | $0.484428 | $33.11M | +7.47% |
| 2024-12-05 | $0.4943 | $0.5102 | $0.4464 | $0.450768 | $29.90M | -7.99% |
| 2024-12-04 | $0.4737 | $0.6285 | $0.4715 | $0.489892 | $52.31M | +0.57% |
| 2024-12-03 | $0.3782 | $0.6000 | $0.3711 | $0.487118 | $74.42M | +30.92% |
| 2024-12-02 | $0.3098 | $0.4010 | $0.3088 | $0.372076 | $6.88M | +20.30% |
| 2024-12-01 | $0.2744 | $0.3150 | $0.2614 | $0.309295 | $1.76M | +12.82% |
| 2024-11-30 | $0.2747 | $0.2891 | $0.2576 | $0.274152 | $1.08M | -0.94% |
| 2024-11-29 | $0.2652 | $0.2889 | $0.2539 | $0.276748 | $8.40M | +22.42% |
| 2024-11-28 | $0.2296 | $0.2297 | $0.2168 | $0.22606 | $199.36K | -1.57% |
| 2024-11-27 | $0.2268 | $0.2310 | $0.2189 | $0.229663 | $304.90K | +1.23% |
| 2024-11-26 | $0.2122 | $0.2309 | $0.2100 | $0.226883 | $2.56M | +0.61% |
| 2024-11-25 | $0.2354 | $0.2536 | $0.2215 | $0.225496 | $665.17K | -4.79% |
| 2024-11-24 | $0.2051 | $0.2539 | $0.2037 | $0.236836 | $4.24M | +9.77% |
| 2024-11-23 | $0.1979 | $0.2334 | $0.1956 | $0.215765 | $933.48K | +8.91% |
| 2024-11-22 | $0.1714 | $0.1983 | $0.1688 | $0.198109 | $881.45K | +15.00% |
| 2024-11-21 | $0.1665 | $0.1757 | $0.1622 | $0.172266 | $401.26K | +2.47% |
| 2024-11-20 | $0.1745 | $0.1755 | $0.1624 | $0.16812 | $1.95M | -4.23% |
| 2024-11-19 | $0.1778 | $0.1793 | $0.1676 | $0.175554 | $2.13M | -6.67% |
| 2024-11-18 | $0.1553 | $0.2137 | $0.1533 | $0.188105 | $2.04M | +21.24% |
| 2024-11-17 | $0.1717 | $0.1719 | $0.1519 | $0.155152 | $361.79K | -9.88% |
| 2024-11-16 | $0.1533 | $0.1733 | $0.1530 | $0.172152 | $605.32K | +8.09% |
| 2024-11-15 | $0.1436 | $0.1687 | $0.1424 | $0.159266 | $2.81M | +14.69% |
| 2024-11-14 | $0.1402 | $0.1486 | $0.1361 | $0.138873 | $431.97K | +0.49% |
| 2024-11-13 | $0.1440 | $0.1486 | $0.1350 | $0.138197 | $1.84M | -4.80% |
| 2024-11-12 | $0.1400 | $0.1502 | $0.1338 | $0.145168 | $2.00M | -0.89% |
| 2024-11-11 | $0.1344 | $0.1469 | $0.1328 | $0.146475 | $393.72K | +6.25% |
| 2024-11-10 | $0.1359 | $0.1416 | $0.1294 | $0.137862 | $4.55M | +10.97% |
| 2024-11-09 | $0.1214 | $0.1247 | $0.1194 | $0.124231 | $153.12K | +2.07% |
| 2024-11-08 | $0.1200 | $0.1232 | $0.1172 | $0.121714 | $705.35K | +1.69% |
| 2024-11-07 | $0.1194 | $0.1213 | $0.1171 | $0.11969 | $580.68K | +0.84% |
| 2024-11-06 | $0.1141 | $0.1207 | $0.1139 | $0.118698 | $802.35K | +5.71% |
| 2024-11-05 | $0.1073 | $0.1164 | $0.1057 | $0.112289 | $848.47K | +7.32% |
| 2024-11-04 | $0.1063 | $0.1074 | $0.1011 | $0.104634 | $379.56K | -1.34% |
| 2024-11-03 | $0.1061 | $0.1083 | $0.1029 | $0.106056 | $667.31K | -1.58% |
| 2024-11-02 | $0.1100 | $0.1116 | $0.1071 | $0.107755 | $192.50K | -1.76% |
| 2024-11-01 | $0.1096 | $0.1119 | $0.1078 | $0.109688 | $630.65K | -0.54% |
| 2024-10-31 | $0.1141 | $0.1144 | $0.1088 | $0.110281 | $659.55K | -5.29% |
| 2024-10-30 | $0.1184 | $0.1200 | $0.1161 | $0.116435 | $330.50K | -1.74% |
| 2024-10-29 | $0.1157 | $0.1200 | $0.1154 | $0.118499 | $617.87K | +3.22% |
| 2024-10-28 | $0.1096 | $0.1162 | $0.1080 | $0.114801 | $663.34K | +4.08% |
| 2024-10-27 | $0.1122 | $0.1134 | $0.1083 | $0.110303 | $489.07K | -0.41% |
| 2024-10-26 | $0.1078 | $0.1124 | $0.1065 | $0.110763 | $434.42K | +2.88% |
| 2024-10-25 | $0.1153 | $0.1178 | $0.1028 | $0.107667 | $1.23M | -7.40% |
| 2024-10-24 | $0.1161 | $0.1190 | $0.1142 | $0.11627 | $552.55K | +0.38% |
| 2024-10-23 | $0.1164 | $0.1185 | $0.1131 | $0.115827 | $791.64K | -3.87% |
| 2024-10-22 | $0.1216 | $0.1227 | $0.1178 | $0.120489 | $192.71K | +0.05% |
| 2024-10-21 | $0.1218 | $0.1239 | $0.1180 | $0.120424 | $914.29K | -1.82% |
| 2024-10-20 | $0.1240 | $0.1261 | $0.1210 | $0.122657 | $1.15M | -0.10% |
| 2024-10-19 | $0.1202 | $0.1251 | $0.1194 | $0.12278 | $788.73K | +1.92% |
| 2024-10-18 | $0.1192 | $0.1225 | $0.1183 | $0.120467 | $439.06K | +1.50% |
| 2024-10-17 | $0.1195 | $0.1226 | $0.1169 | $0.118686 | $752.49K | -1.57% |
| 2024-10-16 | $0.1225 | $0.1230 | $0.1181 | $0.120574 | $722.91K | -3.12% |
| 2024-10-15 | $0.1263 | $0.1289 | $0.1223 | $0.124453 | $968.16K | -3.09% |
| 2024-10-14 | $0.1291 | $0.1349 | $0.1242 | $0.128425 | $708.07K | +0.29% |
| 2024-10-13 | $0.1229 | $0.1303 | $0.1224 | $0.12806 | $1.37M | +3.94% |
| 2024-10-12 | $0.1237 | $0.1284 | $0.1223 | $0.123208 | $849.32K | -0.16% |
| 2024-10-11 | $0.1211 | $0.1253 | $0.1203 | $0.123405 | $967.39K | +3.04% |
| 2024-10-10 | $0.1180 | $0.1213 | $0.1148 | $0.119762 | $1.13M | +1.64% |
| 2024-10-09 | $0.1211 | $0.1229 | $0.1164 | $0.117826 | $1.18M | -2.79% |
| 2024-10-08 | $0.1231 | $0.1246 | $0.1192 | $0.121207 | $1.36M | -0.22% |
| 2024-10-07 | $0.1265 | $0.1271 | $0.1194 | $0.121469 | $332.71K | -4.55% |
| 2024-10-06 | $0.1256 | $0.1298 | $0.1249 | $0.127261 | $1.07M | +2.22% |
| 2024-10-05 | $0.1237 | $0.1258 | $0.1203 | $0.124501 | $825.21K | +0.35% |
| 2024-10-04 | $0.1211 | $0.1247 | $0.1208 | $0.124069 | $1.32M | +3.79% |
| 2024-10-03 | $0.1154 | $0.1212 | $0.1134 | $0.119536 | $519.91K | +2.87% |
| 2024-10-02 | $0.1217 | $0.1227 | $0.1135 | $0.116202 | $1.45M | -4.67% |
| 2024-10-01 | $0.1257 | $0.1263 | $0.1180 | $0.121898 | $2.36M | -4.31% |
| 2024-09-30 | $0.1358 | $0.1381 | $0.1234 | $0.127385 | $1.84M | -7.16% |
| 2024-09-29 | $0.1434 | $0.1457 | $0.1358 | $0.137206 | $1.24M | -4.30% |
| 2024-09-28 | $0.1442 | $0.1448 | $0.1394 | $0.143366 | $858.04K | -3.92% |
| 2024-09-27 | $0.1466 | $0.1500 | $0.1455 | $0.149215 | $578.69K | +1.06% |
| 2024-09-26 | $0.1464 | $0.1499 | $0.1431 | $0.147652 | $3.41M | +1.70% |
| 2024-09-25 | $0.1442 | $0.1473 | $0.1396 | $0.145182 | $1.61M | +0.87% |
| 2024-09-24 | $0.1395 | $0.1462 | $0.1391 | $0.143934 | $1.61M | +2.61% |
| 2024-09-23 | $0.1411 | $0.1433 | $0.1374 | $0.140271 | $1.50M | -0.11% |
| 2024-09-22 | $0.1382 | $0.1434 | $0.1350 | $0.14043 | $1.63M | -2.54% |
| 2024-09-21 | $0.1388 | $0.1442 | $0.1369 | $0.144093 | $280.85K | +2.53% |
| 2024-09-20 | $0.1345 | $0.1427 | $0.1329 | $0.140533 | $1.65M | +5.03% |
| 2024-09-19 | $0.1326 | $0.1377 | $0.1299 | $0.133798 | $1.79M | +2.89% |
| 2024-09-18 | $0.1196 | $0.1328 | $0.1188 | $0.130037 | $1.48M | +7.77% |
| 2024-09-17 | $0.1244 | $0.1247 | $0.1189 | $0.120662 | $982.85K | -2.06% |
| 2024-09-16 | $0.1205 | $0.1247 | $0.1190 | $0.123201 | $1.19M | +1.74% |
| 2024-09-15 | $0.1272 | $0.1273 | $0.1200 | $0.12109 | $1.08M | -5.05% |
| 2024-09-14 | $0.1291 | $0.1296 | $0.1266 | $0.127534 | $906.62K | -1.46% |
| 2024-09-13 | $0.1308 | $0.1316 | $0.1277 | $0.12943 | $1.23M | -1.08% |
| 2024-09-12 | $0.1258 | $0.1311 | $0.1256 | $0.130847 | $1.11M | +3.89% |
| 2024-09-11 | $0.1254 | $0.1286 | $0.1251 | $0.125944 | $1.44M | -2.76% |
| 2024-09-10 | $0.1270 | $0.1316 | $0.1254 | $0.129515 | $313.04K | +1.73% |
| 2024-09-09 | $0.1242 | $0.1290 | $0.1236 | $0.127314 | $1.40M | +3.28% |
| 2024-09-08 | $0.1191 | $0.1252 | $0.1183 | $0.123276 | $913.03K | +3.77% |
| 2024-09-07 | $0.1200 | $0.1226 | $0.1167 | $0.118797 | $823.38K | -0.49% |
| 2024-09-06 | $0.1194 | $0.1205 | $0.1132 | $0.119377 | $1.57M | -0.23% |
| 2024-09-05 | $0.1202 | $0.1228 | $0.1182 | $0.119653 | $1.04M | -1.14% |
| 2024-09-04 | $0.1248 | $0.1297 | $0.1193 | $0.121027 | $951.00K | -2.65% |
| 2024-09-03 | $0.1233 | $0.1251 | $0.1161 | $0.124318 | $1.01M | -0.10% |
| 2024-09-02 | $0.1258 | $0.1297 | $0.1229 | $0.124437 | $940.47K | +3.52% |
| 2024-09-01 | $0.1242 | $0.1251 | $0.1192 | $0.120204 | $47.89K | -2.20% |
| 2024-08-31 | $0.1240 | $0.1261 | $0.1208 | $0.122902 | $579.83K | -1.16% |
| 2024-08-30 | $0.1206 | $0.1282 | $0.1196 | $0.124342 | $657.64K | +2.54% |
| 2024-08-29 | $0.1300 | $0.1308 | $0.1201 | $0.121265 | $1.05M | -6.00% |
| 2024-08-28 | $0.1247 | $0.1310 | $0.1204 | $0.129001 | $1.31M | +2.91% |
| 2024-08-27 | $0.1347 | $0.1360 | $0.1238 | $0.125347 | $1.30M | -7.21% |
| 2024-08-26 | $0.1402 | $0.1407 | $0.1337 | $0.135087 | $1.30M | -4.01% |
| 2024-08-25 | $0.1447 | $0.1453 | $0.1387 | $0.140733 | $1.18M | -2.92% |
| 2024-08-24 | $0.1467 | $0.1494 | $0.1403 | $0.144967 | $1.64M | -1.21% |
| 2024-08-23 | $0.1430 | $0.1484 | $0.1428 | $0.146738 | $1.63M | +3.04% |
| 2024-08-22 | $0.1393 | $0.1442 | $0.1372 | $0.142413 | $840.47K | +2.46% |
| 2024-08-21 | $0.1343 | $0.1408 | $0.1338 | $0.138994 | $1.09M | +3.53% |
| 2024-08-20 | $0.1321 | $0.1389 | $0.1317 | $0.134259 | $1.08M | +1.48% |
| 2024-08-19 | $0.1303 | $0.1355 | $0.1293 | $0.132304 | $1.22M | +1.42% |
| 2024-08-18 | $0.1326 | $0.1332 | $0.1283 | $0.130451 | $1.38M | -1.34% |
| 2024-08-17 | $0.1286 | $0.1332 | $0.1281 | $0.132217 | $1.14M | +2.83% |
| 2024-08-16 | $0.1259 | $0.1297 | $0.1255 | $0.128582 | $1.26M | +1.98% |
| 2024-08-15 | $0.1353 | $0.1358 | $0.1250 | $0.126082 | $1.57M | -6.75% |
| 2024-08-14 | $0.1369 | $0.1371 | $0.1325 | $0.135208 | $1.82M | -1.24% |
| 2024-08-13 | $0.1343 | $0.1380 | $0.1333 | $0.136907 | $1.97M | +2.09% |
| 2024-08-12 | $0.1357 | $0.1364 | $0.1314 | $0.134107 | $1.82M | +3.23% |
| 2024-08-11 | $0.1368 | $0.1383 | $0.1299 | $0.129908 | $14.23K | -3.01% |
| 2024-08-10 | $0.1362 | $0.1390 | $0.1332 | $0.133944 | $1.59M | -1.59% |
| 2024-08-09 | $0.1320 | $0.1370 | $0.1320 | $0.136106 | $1.65M | +2.86% |
| 2024-08-08 | $0.1335 | $0.1375 | $0.1320 | $0.132328 | $2.09M | +6.42% |
| 2024-08-07 | $0.1260 | $0.1297 | $0.1223 | $0.124348 | $39.94K | -1.09% |
| 2024-08-06 | $0.1274 | $0.1316 | $0.1234 | $0.125724 | $1.81M | -0.34% |
| 2024-08-05 | $0.1217 | $0.1293 | $0.1182 | $0.126156 | $2.51M | +3.58% |
| 2024-08-04 | $0.1295 | $0.1335 | $0.1049 | $0.121793 | $3.09M | -5.95% |
| 2024-08-03 | $0.1357 | $0.1375 | $0.1295 | $0.1295 | $1.22M | -4.95% |
| 2024-08-02 | $0.1409 | $0.1417 | $0.1355 | $0.136251 | $1.07M | -3.30% |
| 2024-08-01 | $0.1455 | $0.1496 | $0.1363 | $0.1409 | $1.55M | -3.28% |
| 2024-07-31 | $0.1565 | $0.1578 | $0.1453 | $0.145679 | $1.37M | -6.84% |
| 2024-07-30 | $0.1596 | $0.1605 | $0.1544 | $0.156367 | $1.28M | -2.21% |
| 2024-07-29 | $0.1621 | $0.1627 | $0.1583 | $0.159894 | $1.52M | -1.39% |
| 2024-07-28 | $0.1632 | $0.1685 | $0.1611 | $0.162154 | $1.95M | -0.86% |
| 2024-07-27 | $0.1663 | $0.1674 | $0.1618 | $0.163565 | $1.67M | -1.60% |
| 2024-07-26 | $0.1628 | $0.1690 | $0.1622 | $0.166218 | $1.43M | +2.71% |
| 2024-07-25 | $0.1568 | $0.1634 | $0.1505 | $0.161834 | $1.70M | +3.14% |
| 2024-07-24 | $0.1692 | $0.1706 | $0.1537 | $0.156907 | $2.24M | -7.23% |
| 2024-07-23 | $0.1702 | $0.1725 | $0.1643 | $0.16913 | $1.92M | -0.82% |
| 2024-07-22 | $0.1737 | $0.1763 | $0.1674 | $0.170534 | $1.77M | -1.88% |
| 2024-07-21 | $0.1777 | $0.1812 | $0.1694 | $0.173793 | $1.79M | -2.00% |
| 2024-07-20 | $0.1761 | $0.1904 | $0.1739 | $0.177332 | $3.05M | +0.84% |
| 2024-07-19 | $0.1737 | $0.1780 | $0.1726 | $0.175853 | $2.07M | +1.46% |
| 2024-07-18 | $0.1685 | $0.1738 | $0.1661 | $0.173316 | $1.87M | +2.43% |
| 2024-07-17 | $0.1732 | $0.1776 | $0.1679 | $0.169212 | $2.16M | -2.28% |
| 2024-07-16 | $0.1714 | $0.1773 | $0.1697 | $0.173159 | $2.51M | +1.00% |
| 2024-07-15 | $0.1657 | $0.1731 | $0.1637 | $0.171443 | $2.94M | +3.61% |
| 2024-07-14 | $0.1602 | $0.1666 | $0.1597 | $0.165476 | $1.93M | +3.40% |
| 2024-07-13 | $0.1590 | $0.1625 | $0.1565 | $0.160034 | $1.63M | +0.73% |
| 2024-07-12 | $0.1570 | $0.1609 | $0.1552 | $0.158868 | $1.41M | +1.65% |
| 2024-07-11 | $0.1553 | $0.1581 | $0.1521 | $0.156297 | $1.65M | +0.72% |
| 2024-07-10 | $0.1551 | $0.1618 | $0.1536 | $0.155181 | $1.10M | +0.20% |
| 2024-07-09 | $0.1537 | $0.1579 | $0.1512 | $0.154866 | $1.17M | +1.00% |
| 2024-07-08 | $0.1511 | $0.1548 | $0.1487 | $0.153339 | $1.54M | +6.33% |
| 2024-07-07 | $0.1584 | $0.1584 | $0.1440 | $0.144211 | $18.48K | -4.14% |
| 2024-07-06 | $0.1556 | $0.1606 | $0.1485 | $0.150439 | $1.24M | -2.87% |
| 2024-07-05 | $0.1486 | $0.1560 | $0.1476 | $0.154879 | $1.67M | +3.66% |
| 2024-07-04 | $0.1558 | $0.1570 | $0.1314 | $0.149417 | $2.47M | -4.04% |
| 2024-07-03 | $0.1658 | $0.1663 | $0.1501 | $0.1557 | $1.95M | -6.26% |
| 2024-07-02 | $0.1697 | $0.1730 | $0.1634 | $0.166091 | $1.63M | -2.11% |
| 2024-07-01 | $0.1693 | $0.1734 | $0.1678 | $0.169668 | $1.64M | +0.10% |
| 2024-06-30 | $0.1703 | $0.1730 | $0.1681 | $0.169498 | $1.50M | -0.37% |
| 2024-06-29 | $0.1701 | $0.1709 | $0.1660 | $0.170131 | $1.19M | -0.04% |
| 2024-06-28 | $0.1752 | $0.1757 | $0.1693 | $0.1702 | $1.45M | -3.07% |
| 2024-06-27 | $0.1769 | $0.1804 | $0.1741 | $0.175592 | $1.75M | -0.52% |
| 2024-06-26 | $0.1745 | $0.1798 | $0.1702 | $0.176506 | $1.60M | +1.21% |
| 2024-06-25 | $0.1806 | $0.1823 | $0.1736 | $0.1744 | $1.53M | -3.21% |
| 2024-06-24 | $0.1681 | $0.1821 | $0.1666 | $0.180177 | $2.33M | +6.84% |
| 2024-06-23 | $0.1734 | $0.1760 | $0.1608 | $0.168641 | $2.21M | -2.89% |
| 2024-06-22 | $0.1748 | $0.1789 | $0.1724 | $0.173654 | $1.16M | -0.53% |
| 2024-06-21 | $0.1763 | $0.1767 | $0.1704 | $0.174582 | $1.59M | -0.89% |
| 2024-06-20 | $0.1776 | $0.1803 | $0.1731 | $0.176142 | $2.34M | -0.71% |
| 2024-06-19 | $0.1714 | $0.1861 | $0.1706 | $0.177408 | $2.44M | +4.12% |
| 2024-06-18 | $0.1617 | $0.1726 | $0.1576 | $0.170382 | $2.64M | +5.34% |
| 2024-06-17 | $0.1768 | $0.1806 | $0.1500 | $0.161743 | $3.15M | -8.53% |
| 2024-06-16 | $0.1922 | $0.1935 | $0.1739 | $0.176831 | $2.01M | -7.82% |
| 2024-06-15 | $0.1914 | $0.1929 | $0.1859 | $0.191823 | $1.55M | +0.54% |
| 2024-06-14 | $0.1945 | $0.1950 | $0.1830 | $0.190793 | $2.45M | -1.88% |
| 2024-06-13 | $0.1958 | $0.1997 | $0.1925 | $0.194458 | $2.32M | -0.65% |
| 2024-06-12 | $0.2101 | $0.2123 | $0.1950 | $0.195731 | $2.55M | +0.53% |
| 2024-06-11 | $0.2048 | $0.2062 | $0.1911 | $0.194707 | $133.60K | +0.83% |
| 2024-06-10 | $0.2128 | $0.2128 | $0.1914 | $0.193096 | $2.45M | -9.21% |
| 2024-06-09 | $0.2096 | $0.2137 | $0.2040 | $0.212686 | $1.83M | +1.67% |
| 2024-06-08 | $0.2112 | $0.2119 | $0.2040 | $0.209202 | $1.68M | -0.92% |
| 2024-06-07 | $0.2426 | $0.2433 | $0.2008 | $0.211139 | $4.33M | -12.86% |
| 2024-06-06 | $0.2302 | $0.2540 | $0.2269 | $0.242304 | $5.02M | +4.40% |
| 2024-06-05 | $0.2326 | $0.2479 | $0.2280 | $0.232094 | $2.22M | -0.09% |
| 2024-06-04 | $0.2289 | $0.2330 | $0.2269 | $0.232309 | $3.18M | +8.52% |
| 2024-06-03 | $0.2136 | $0.2184 | $0.2117 | $0.214063 | $44.00K | -0.79% |
| 2024-06-02 | $0.2174 | $0.2186 | $0.2113 | $0.215764 | $613.54K | -0.74% |
| 2024-06-01 | $0.2189 | $0.2199 | $0.2147 | $0.217377 | $302.94K | -0.60% |
| 2024-05-31 | $0.2148 | $0.2196 | $0.2125 | $0.218693 | $305.56K | +1.36% |
| 2024-05-30 | $0.2215 | $0.2244 | $0.2148 | $0.215761 | $522.38K | -2.61% |
| 2024-05-29 | $0.2253 | $0.2282 | $0.2166 | $0.221553 | $719.95K | -2.07% |
| 2024-05-28 | $0.2291 | $0.2337 | $0.2252 | $0.226232 | $870.47K | -1.26% |
| 2024-05-27 | $0.2323 | $0.2340 | $0.2224 | $0.229111 | $1.38M | +2.36% |
| 2024-05-26 | $0.2307 | $0.2317 | $0.2231 | $0.223828 | $79.89K | -1.56% |
| 2024-05-25 | $0.2310 | $0.2318 | $0.2243 | $0.227377 | $718.65K | -1.44% |
| 2024-05-24 | $0.2288 | $0.2323 | $0.2266 | $0.230709 | $692.02K | +1.06% |
| 2024-05-23 | $0.2240 | $0.2347 | $0.2113 | $0.2283 | $1.77M | -1.65% |
| 2024-05-22 | $0.2453 | $0.2531 | $0.2260 | $0.232137 | $1.68M | +0.29% |
| 2024-05-21 | $0.2315 | $0.2348 | $0.2223 | $0.231455 | $916.12K | +0.06% |
| 2024-05-20 | $0.2203 | $0.2375 | $0.2193 | $0.231309 | $2.00M | +12.22% |
| 2024-05-19 | $0.2153 | $0.2172 | $0.20355 | $0.206123 | $19.92K | -4.96% |
| 2024-05-18 | $0.2179 | $0.2267 | $0.2001 | $0.216881 | $26.45K | -0.39% |
| 2024-05-17 | $0.2205 | $0.2222 | $0.2148 | $0.217729 | $716.04K | -0.47% |
| 2024-05-16 | $0.2125 | $0.2204 | $0.2094 | $0.218753 | $1.17M | +2.62% |
| 2024-05-15 | $0.2116 | $0.2170 | $0.2080 | $0.213173 | $1.39M | +1.94% |
| 2024-05-14 | $0.2042 | $0.2134 | $0.1987 | $0.209125 | $960.87K | +1.95% |
| 2024-05-13 | $0.2093 | $0.2121 | $0.2009 | $0.205127 | $1.07M | -1.78% |
| 2024-05-12 | $0.2106 | $0.2109 | $0.1995 | $0.208847 | $888.97K | -0.82% |
| 2024-05-11 | $0.2140 | $0.2148 | $0.2083 | $0.210579 | $1.01M | -1.35% |
| 2024-05-10 | $0.2166 | $0.2173 | $0.2104 | $0.213459 | $1.21M | -2.40% |
| 2024-05-09 | $0.2236 | $0.2300 | $0.2162 | $0.218706 | $465.96K | -1.67% |
| 2024-05-08 | $0.2203 | $0.2243 | $0.2152 | $0.222411 | $784.14K | +1.15% |
| 2024-05-07 | $0.2271 | $0.2279 | $0.2130 | $0.219878 | $931.16K | -3.21% |
| 2024-05-06 | $0.2280 | $0.2320 | $0.2226 | $0.227171 | $1.44M | -0.36% |
| 2024-05-05 | $0.2302 | $0.2384 | $0.2233 | $0.227994 | $1.59M | -0.68% |
| 2024-05-04 | $0.2288 | $0.2307 | $0.2222 | $0.229548 | $1.04M | +0.57% |
| 2024-05-03 | $0.2259 | $0.2303 | $0.2247 | $0.228242 | $665.65K | +2.13% |
| 2024-05-02 | $0.2181 | $0.2264 | $0.2161 | $0.223486 | $897.69K | +3.26% |
| 2024-05-01 | $0.2051 | $0.2188 | $0.2041 | $0.216422 | $960.55K | +1.48% |
| 2024-04-30 | $0.22386 | $0.22786 | $0.20537 | $0.213262 | $56.10K | -4.86% |
| 2024-04-29 | $0.22834 | $0.23072 | $0.21931 | $0.224167 | $42.99K | -0.18% |
| 2024-04-28 | $0.2339 | $0.2362 | $0.2189 | $0.224581 | $872.25K | -3.97% |
| 2024-04-27 | $0.2283 | $0.2386 | $0.2277 | $0.23387 | $824.73K | +2.18% |
| 2024-04-26 | $0.2331 | $0.2343 | $0.2197 | $0.228881 | $1.09M | -2.05% |
| 2024-04-25 | $0.2384 | $0.2436 | $0.2273 | $0.233682 | $1.04M | -1.92% |
| 2024-04-24 | $0.2425 | $0.2462 | $0.2290 | $0.238251 | $1.84M | -5.54% |
| 2024-04-23 | $0.24467 | $0.25278 | $0.23719 | $0.252235 | $38.46K | +3.38% |
| 2024-04-22 | $0.2414 | $0.2473 | $0.2371 | $0.243986 | $852.37K | +1.34% |
| 2024-04-21 | $0.2399 | $0.2478 | $0.2333 | $0.240752 | $743.42K | +0.10% |
| 2024-04-20 | $0.2382 | $0.2453 | $0.2357 | $0.240521 | $816.97K | +6.70% |
| 2024-04-19 | $0.22179 | $0.23212 | $0.2043 | $0.225415 | $35.72K | -0.78% |
| 2024-04-18 | $0.2236 | $0.2336 | $0.2040 | $0.227191 | $1.08M | +5.79% |
| 2024-04-17 | $0.22133 | $0.22631 | $0.20767 | $0.214762 | $218.87K | -3.49% |
| 2024-04-16 | $0.2203 | $0.22784 | $0.20861 | $0.222523 | $35.61K | +0.47% |
| 2024-04-15 | $0.23916 | $0.24636 | $0.21212 | $0.221477 | $114.18K | -7.54% |
| 2024-04-14 | $0.22053 | $0.24142 | $0.21192 | $0.23954 | $96.45K | +8.66% |
| 2024-04-13 | $0.26392 | $0.26392 | $0.19184 | $0.220453 | $252.11K | -16.70% |
| 2024-04-12 | $0.30435 | $0.31965 | $0.2410 | $0.264654 | $585.29K | -12.00% |
| 2024-04-11 | $0.2986 | $0.3207 | $0.2944 | $0.300728 | $2.91M | +0.42% |
| 2024-04-10 | $0.2940 | $0.3130 | $0.2930 | $0.29948 | $1.34M | +0.91% |
| 2024-04-09 | $0.3115 | $0.3120 | $0.2863 | $0.296773 | $1.20M | -9.87% |
| 2024-04-08 | $0.3421 | $0.3600 | $0.3259 | $0.329259 | $1.86M | +6.83% |
| 2024-04-07 | $0.30288 | $0.31039 | $0.30231 | $0.308215 | $40.76K | +0.64% |
| 2024-04-06 | $0.3020 | $0.3106 | $0.3009 | $0.306246 | $293.73K | +1.79% |
| 2024-04-05 | $0.3038 | $0.3050 | $0.2972 | $0.300867 | $481.67K | -2.80% |
| 2024-04-04 | $0.3295 | $0.3329 | $0.3072 | $0.309521 | $2.26M | +3.66% |
| 2024-04-03 | $0.29789 | $0.31161 | $0.28717 | $0.298607 | $71.62K | -0.90% |
| 2024-04-02 | $0.2979 | $0.3119 | $0.2866 | $0.301307 | $921.64K | -2.33% |
| 2024-04-01 | $0.3303 | $0.3349 | $0.308489 | $0.308489 | $3.71M | -5.71% |
| 2024-03-31 | $0.3461 | $0.3530 | $0.3222 | $0.32716 | $3.18M | -5.44% |
| 2024-03-30 | $0.3550 | $0.3583 | $0.3410 | $0.345983 | $2.19M | -2.09% |
| 2024-03-29 | $0.3504 | $0.3621 | $0.3438 | $0.353385 | $2.76M | +1.16% |
| 2024-03-28 | $0.3588 | $0.3611 | $0.3393 | $0.34933 | $2.95M | -2.22% |
| 2024-03-27 | $0.3506 | $0.3655 | $0.3380 | $0.357245 | $4.34M | +1.95% |
| 2024-03-26 | $0.3559 | $0.3756 | $0.34278 | $0.350415 | $5.35M | +1.97% |
| 2024-03-25 | $0.3264 | $0.34885 | $0.32278 | $0.343644 | $149.52K | +5.44% |
| 2024-03-24 | $0.30782 | $0.32761 | $0.30483 | $0.325911 | $106.74K | +3.97% |
| 2024-03-23 | $0.3137 | $0.3165 | $0.3047 | $0.313462 | $1.02M | +0.43% |
| 2024-03-22 | $0.3081 | $0.3157 | $0.2986 | $0.312131 | $1.06M | -1.65% |
| 2024-03-21 | $0.3256 | $0.3316 | $0.3046 | $0.317363 | $3.45M | -1.49% |
| 2024-03-20 | $0.2911 | $0.3306 | $0.2797 | $0.322148 | $1.95M | +13.97% |
| 2024-03-19 | $0.3107 | $0.31322 | $0.27344 | $0.282654 | $145.39K | -10.90% |
| 2024-03-18 | $0.3320 | $0.3471 | $0.3113 | $0.317231 | $2.52M | -4.24% |
| 2024-03-17 | $0.3345 | $0.3766 | $0.3057 | $0.331273 | $2.28M | +0.63% |
| 2024-03-16 | $0.3460 | $0.3546 | $0.3008 | $0.329192 | $4.15M | -5.27% |
| 2024-03-15 | $0.3516 | $0.3876 | $0.3332 | $0.347515 | $4.56M | -0.50% |
| 2024-03-14 | $0.3825 | $0.3941 | $0.3251 | $0.349245 | $6.64M | -9.09% |
| 2024-03-13 | $0.3925 | $0.4204 | $0.3779 | $0.38416 | $5.71M | -2.18% |
| 2024-03-12 | $0.3874 | $0.3974 | $0.3640 | $0.392729 | $5.77M | +1.34% |
| 2024-03-11 | $0.3645 | $0.4144 | $0.3596 | $0.387523 | $11.30M | +7.26% |
| 2024-03-10 | $0.3407 | $0.3748 | $0.3291 | $0.361285 | $2.52M | +4.75% |
| 2024-03-09 | $0.3402 | $0.3646 | $0.3349 | $0.344906 | $4.06M | +1.96% |
| 2024-03-08 | $0.3254 | $0.3427 | $0.3188 | $0.338287 | $2.21M | -3.59% |
| 2024-03-07 | $0.3444 | $0.3860 | $0.3438 | $0.350891 | $2.22M | +1.75% |
| 2024-03-06 | $0.33617 | $0.3527 | $0.3299 | $0.344843 | $4.52M | +3.24% |
| 2024-03-05 | $0.3577 | $0.3609 | $0.2665 | $0.334016 | $6.11M | -0.47% |
| 2024-03-04 | $0.32505 | $0.35033 | $0.3179 | $0.3356 | $404.09K | +3.98% |
| 2024-03-03 | $0.33374 | $0.33456 | $0.29325 | $0.322758 | $300.72K | +1.01% |
| 2024-03-02 | $0.3227 | $0.3360 | $0.2867 | $0.319525 | $5.00M | +0.00% |
| 2024-03-01 | $0.2973 | $0.3230 | $0.2970 | $0.31952 | $4.93M | +8.05% |
| 2024-02-29 | $0.3003 | $0.31493 | $0.2787 | $0.295717 | $5.01M | +1.94% |
| 2024-02-28 | $0.29019 | $0.30135 | $0.2477 | $0.290092 | $438.13K | -1.49% |
| 2024-02-27 | $0.2820 | $0.3012 | $0.27784 | $0.294485 | $4.06M | +3.91% |
| 2024-02-26 | $0.2738 | $0.2910 | $0.2663 | $0.283398 | $4.41M | +4.51% |
| 2024-02-25 | $0.2712 | $0.27599 | $0.2634 | $0.271159 | $2.04M | +1.11% |
| 2024-02-24 | $0.2649 | $0.2748 | $0.2625 | $0.268183 | $1.48M | +0.47% |
| 2024-02-23 | $0.2623 | $0.27193 | $0.2571 | $0.266932 | $1.95M | +1.54% |
| 2024-02-22 | $0.2728 | $0.2773 | $0.2603 | $0.262893 | $2.02M | -3.24% |
| 2024-02-21 | $0.2707 | $0.2815 | $0.2640 | $0.271691 | $3.60M | +1.03% |
| 2024-02-20 | $0.2752 | $0.2945 | $0.2642 | $0.26891 | $3.48M | -2.24% |
| 2024-02-19 | $0.2740 | $0.2920 | $0.2620 | $0.275075 | $4.53M | +0.50% |
| 2024-02-18 | $0.2682 | $0.2816 | $0.2667 | $0.273694 | $1.31M | +2.57% |
| 2024-02-17 | $0.2521 | $0.2731 | $0.2500 | $0.266841 | $1.20M | +3.26% |
| 2024-02-16 | $0.2701 | $0.2749 | $0.2541 | $0.258424 | $2.76M | -3.39% |
| 2024-02-15 | $0.27153 | $0.27868 | $0.2641 | $0.267497 | $2.95M | -1.46% |
| 2024-02-14 | $0.2633 | $0.27674 | $0.2608 | $0.271455 | $2.95M | +3.40% |
| 2024-02-13 | $0.2515 | $0.2756 | $0.2459 | $0.262521 | $1.65M | +2.50% |
| 2024-02-12 | $0.25174 | $0.2620 | $0.24535 | $0.256128 | $3.74M | +1.25% |
| 2024-02-11 | $0.2534 | $0.2547 | $0.2453 | $0.252965 | $792.60K | +2.08% |
| 2024-02-10 | $0.2529 | $0.2570 | $0.247804 | $0.247804 | $1.66M | -1.96% |
| 2024-02-09 | $0.2518 | $0.2702 | $0.2498 | $0.252751 | $1.52M | +2.63% |
| 2024-02-08 | $0.2503 | $0.2533 | $0.24248 | $0.246266 | $2.13M | -1.72% |
| 2024-02-07 | $0.2440 | $0.2539 | $0.2433 | $0.250566 | $877.54K | +3.98% |
| 2024-02-06 | $0.24206 | $0.25494 | $0.24077 | $0.240982 | $1.96M | -1.32% |
| 2024-02-05 | $0.24003 | $0.24645 | $0.2355 | $0.244218 | $1.81M | +2.95% |
| 2024-02-04 | $0.2363 | $0.2395 | $0.2302 | $0.237231 | $1.28M | -1.48% |
| 2024-02-03 | $0.2477 | $0.2513 | $0.2406 | $0.240783 | $1.08M | -1.71% |
| 2024-02-02 | $0.2435 | $0.2540 | $0.2392 | $0.244981 | $1.82M | +0.69% |
| 2024-02-01 | $0.2373 | $0.2453 | $0.2342 | $0.2433 | $1.47M | +1.09% |
| 2024-01-31 | $0.2449 | $0.2499 | $0.2350 | $0.240687 | $2.90M | -1.09% |
| 2024-01-30 | $0.2558 | $0.25893 | $0.2376 | $0.243333 | $2.37M | -5.10% |
| 2024-01-29 | $0.2570 | $0.2630 | $0.2497 | $0.256407 | $1.25M | +4.37% |
| 2024-01-28 | $0.2424 | $0.2551 | $0.2164 | $0.245674 | $1.55M | -0.62% |
| 2024-01-27 | $0.2450 | $0.2622 | $0.23819 | $0.247217 | $3.05M | +0.37% |
| 2024-01-26 | $0.2454 | $0.2535 | $0.2382 | $0.246303 | $1.25M | +0.65% |
| 2024-01-25 | $0.2404 | $0.2633 | $0.2346 | $0.244711 | $4.10M | +12.31% |
| 2024-01-24 | $0.20737 | $0.23292 | $0.20506 | $0.217889 | $157.34K | +4.87% |
| 2024-01-23 | $0.21336 | $0.21901 | $0.19681 | $0.207761 | $82.93K | +3.57% |
| 2024-01-22 | $0.2160 | $0.2187 | $0.1909 | $0.2006 | $3.20M | -7.19% |
| 2024-01-21 | $0.2266 | $0.2273 | $0.2117 | $0.216142 | $1.63M | -5.02% |
| 2024-01-20 | $0.2254 | $0.2303 | $0.2232 | $0.227562 | $1.34M | +0.84% |
| 2024-01-19 | $0.2250 | $0.2289 | $0.2156 | $0.225664 | $2.36M | +0.12% |
| 2024-01-18 | $0.2378 | $0.2378 | $0.2170 | $0.225403 | $2.58M | -5.57% |
| 2024-01-17 | $0.2405 | $0.2436 | $0.2348 | $0.238687 | $1.79M | -1.36% |
| 2024-01-16 | $0.2458 | $0.2485 | $0.2378 | $0.24199 | $2.35M | -1.65% |
| 2024-01-15 | $0.2390 | $0.2479 | $0.2384 | $0.246048 | $2.00M | +2.71% |
| 2024-01-14 | $0.2448 | $0.2473 | $0.2367 | $0.239549 | $2.40M | -2.54% |
| 2024-01-13 | $0.2490 | $0.2508 | $0.2400 | $0.245798 | $2.04M | -1.29% |
| 2024-01-12 | $0.2569 | $0.2594 | $0.2366 | $0.249007 | $3.47M | -3.03% |
| 2024-01-11 | $0.2602 | $0.2670 | $0.2543 | $0.256795 | $3.31M | -1.91% |
| 2024-01-10 | $0.2390 | $0.2712 | $0.2365 | $0.261787 | $5.05M | +9.85% |
| 2024-01-09 | $0.2334 | $0.2420 | $0.2272 | $0.238311 | $3.20M | +2.19% |
| 2024-01-08 | $0.2396 | $0.2508 | $0.2295 | $0.233207 | $1.88M | -2.87% |
| 2024-01-07 | $0.2566 | $0.2579 | $0.2190 | $0.240098 | $3.49M | -2.94% |
| 2024-01-06 | $0.25267 | $0.25267 | $0.2345 | $0.247373 | $86.15K | -0.74% |
| 2024-01-05 | $0.2485 | $0.2530 | $0.2337 | $0.249221 | $624.71K | +0.66% |
| 2024-01-04 | $0.2652 | $0.2671 | $0.2444 | $0.247585 | $1.16M | -6.96% |
| 2024-01-03 | $0.2645 | $0.2743 | $0.2545 | $0.266095 | $2.13M | +0.75% |
| 2024-01-02 | $0.3009 | $0.3056 | $0.2167 | $0.264119 | $2.51M | -12.68% |
| 2024-01-01 | $0.3092 | $0.3157 | $0.2971 | $0.302481 | $1.43M | -2.29% |
Frequently asked questions
What was the IOTA price on January 1, 2024?
IOTA opened 2024-01-01 at $0.3092 and closed that day at $0.302481.
What was the highest price of IOTA in 2024?
The highest was $0.6285 on 2024-12-04; the lowest was $0.1011 on 2024-11-04.
How much did IOTA change in 2024?
IOTA moved -8.67% in 2024, from $0.3092 to $0.282399.
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.