IOTA price history in 2025
In 2025 IOTA (IOTA) went from $0.2820 on 2025-01-01 to $0.081776 on 2025-12-31, a change of -71.00%. The highest price was $0.4250 on 2025-01-17 and the lowest $0.0778 on 2025-10-10. About $1.96B was traded across the year. The best day was 2025-03-02 (+26.92%) and the worst 2025-03-03 (-19.69%).
$0.2820Open · 2025-01-01
$0.081776Close · 2025-12-31
$0.4250High · 2025-01-17
$0.0778Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.2820 | $0.4250 | $0.2719 | $0.298425 | $174.66M | +5.82% |
| February | $0.3017 | $0.3092 | $0.1741 | $0.202031 | $211.19M | -33.04% |
| March | $0.2029 | $0.3119 | $0.1589 | $0.169408 | $243.57M | -16.51% |
| April | $0.1702 | $0.2410 | $0.1312 | $0.20827 | $305.82M | +22.37% |
| May | $0.2065 | $0.2651 | $0.1754 | $0.18132 | $160.35M | -12.19% |
| June | $0.1813 | $0.1986 | $0.1393 | $0.159315 | $124.45M | -12.13% |
| July | $0.1593 | $0.2565 | $0.1496 | $0.186564 | $191.67M | +17.11% |
| August | $0.1880 | $0.2182 | $0.1717 | $0.187216 | $141.05M | -0.42% |
| September | $0.1863 | $0.2038 | $0.1585 | $0.165087 | $84.80M | -11.39% |
| October | $0.1752 | $0.1957 | $0.0778 | $0.139105 | $148.28M | -20.60% |
| November | $0.1404 | $0.1517 | $0.1061 | $0.108644 | $100.00M | -22.62% |
| December | $0.1087 | $0.11056 | $0.0795 | $0.081776 | $70.39M | -24.77% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.0832 | $0.0832 | $0.0795 | $0.081776 | $1.84M | -2.31% |
| 2025-12-30 | $0.0832 | $0.0850 | $0.0827 | $0.083708 | $1.41M | -0.17% |
| 2025-12-29 | $0.0852 | $0.0871 | $0.08238 | $0.083853 | $2.07M | -1.70% |
| 2025-12-28 | $0.0873 | $0.0878 | $0.0840 | $0.085302 | $1.48M | -2.14% |
| 2025-12-27 | $0.08629 | $0.08782 | $0.08536 | $0.087164 | $1.28M | +3.53% |
| 2025-12-26 | $0.08237 | $0.0857 | $0.08153 | $0.084193 | $585.23K | +1.19% |
| 2025-12-25 | $0.0846 | $0.0856 | $0.0814 | $0.083202 | $1.96M | -1.16% |
| 2025-12-24 | $0.0843 | $0.08485 | $0.0818 | $0.084177 | $1.72M | +0.25% |
| 2025-12-23 | $0.0859 | $0.0860 | $0.08174 | $0.083971 | $2.80M | -2.30% |
| 2025-12-22 | $0.08702 | $0.08892 | $0.0849 | $0.08595 | $1.53M | -1.22% |
| 2025-12-21 | $0.0868 | $0.0889 | $0.0856 | $0.087014 | $3.99M | -3.76% |
| 2025-12-20 | $0.08987 | $0.09241 | $0.08932 | $0.090411 | $453.44K | +0.17% |
| 2025-12-19 | $0.0881 | $0.0924 | $0.0870 | $0.090261 | $3.26M | +6.57% |
| 2025-12-18 | $0.09011 | $0.09164 | $0.0833 | $0.084697 | $1.23M | -6.22% |
| 2025-12-17 | $0.0907 | $0.0917 | $0.0872 | $0.090319 | $3.39M | -1.71% |
| 2025-12-16 | $0.0920 | $0.0941 | $0.0904 | $0.091889 | $3.49M | -0.50% |
| 2025-12-15 | $0.0941 | $0.0961 | $0.08801 | $0.092352 | $4.24M | -2.22% |
| 2025-12-14 | $0.10012 | $0.10067 | $0.09318 | $0.094445 | $930.49K | -5.70% |
| 2025-12-13 | $0.10002 | $0.10131 | $0.09946 | $0.10015 | $499.05K | -0.24% |
| 2025-12-12 | $0.0981 | $0.1013 | $0.0970 | $0.100389 | $2.16M | -1.43% |
| 2025-12-11 | $0.10446 | $0.10476 | $0.09988 | $0.101849 | $582.19K | -2.52% |
| 2025-12-10 | $0.10691 | $0.10996 | $0.10407 | $0.104486 | $959.34K | -1.71% |
| 2025-12-09 | $0.1067 | $0.11056 | $0.1046 | $0.106309 | $2.96M | +2.58% |
| 2025-12-08 | $0.10118 | $0.10514 | $0.10061 | $0.103639 | $725.89K | +1.47% |
| 2025-12-07 | $0.1019 | $0.1050 | $0.0992 | $0.102139 | $3.41M | -0.28% |
| 2025-12-06 | $0.1010 | $0.10477 | $0.0984 | $0.102427 | $2.69M | +1.79% |
| 2025-12-05 | $0.1016 | $0.1045 | $0.09757 | $0.100627 | $3.95M | -1.44% |
| 2025-12-04 | $0.1029 | $0.1050 | $0.0987 | $0.1021 | $4.20M | -1.43% |
| 2025-12-03 | $0.1012 | $0.1052 | $0.1001 | $0.103586 | $3.51M | +0.86% |
| 2025-12-02 | $0.0988 | $0.1080 | $0.0952 | $0.102699 | $5.11M | +3.99% |
| 2025-12-01 | $0.1087 | $0.1090 | $0.0954 | $0.098759 | $2.00M | -9.10% |
| 2025-11-30 | $0.1125 | $0.1136 | $0.1086 | $0.108644 | $626.66K | -3.07% |
| 2025-11-29 | $0.1138 | $0.1150 | $0.1114 | $0.112084 | $1.84M | -1.49% |
| 2025-11-28 | $0.1183 | $0.1188 | $0.1123 | $0.113779 | $3.88M | -4.02% |
| 2025-11-27 | $0.1189 | $0.1213 | $0.1156 | $0.118542 | $2.95M | +0.27% |
| 2025-11-26 | $0.1145 | $0.1205 | $0.1144 | $0.118227 | $4.59M | +1.62% |
| 2025-11-25 | $0.1185 | $0.1194 | $0.1147 | $0.116338 | $2.09M | -1.32% |
| 2025-11-24 | $0.1155 | $0.1209 | $0.1123 | $0.1179 | $2.95M | +2.36% |
| 2025-11-23 | $0.1154 | $0.1180 | $0.1140 | $0.115181 | $1.76M | -0.29% |
| 2025-11-22 | $0.1140 | $0.1169 | $0.1100 | $0.115512 | $1.47M | +1.57% |
| 2025-11-21 | $0.1177 | $0.1200 | $0.1061 | $0.113729 | $3.74M | -3.46% |
| 2025-11-20 | $0.1240 | $0.1296 | $0.1148 | $0.117808 | $1.84M | -5.08% |
| 2025-11-19 | $0.1279 | $0.1307 | $0.1189 | $0.124112 | $3.48M | -3.09% |
| 2025-11-18 | $0.1244 | $0.1302 | $0.1220 | $0.128064 | $1.17M | +1.73% |
| 2025-11-17 | $0.1288 | $0.1314 | $0.1203 | $0.125882 | $5.30M | -1.64% |
| 2025-11-16 | $0.1292 | $0.1321 | $0.1252 | $0.127975 | $3.51M | -4.16% |
| 2025-11-15 | $0.1306 | $0.1359 | $0.1304 | $0.133532 | $1.07M | +1.22% |
| 2025-11-14 | $0.1368 | $0.1374 | $0.1283 | $0.131926 | $3.84M | -2.61% |
| 2025-11-13 | $0.1412 | $0.1422 | $0.1289 | $0.135466 | $6.32M | -3.60% |
| 2025-11-12 | $0.1415 | $0.1463 | $0.1363 | $0.140519 | $3.92M | -0.79% |
| 2025-11-11 | $0.1490 | $0.1515 | $0.1411 | $0.141635 | $4.60M | -4.06% |
| 2025-11-10 | $0.1430 | $0.1517 | $0.1418 | $0.147629 | $4.08M | +4.42% |
| 2025-11-09 | $0.1421 | $0.1430 | $0.1348 | $0.141375 | $1.43M | -0.25% |
| 2025-11-08 | $0.1431 | $0.1468 | $0.1388 | $0.141729 | $4.75M | +0.04% |
| 2025-11-07 | $0.1354 | $0.1490 | $0.1349 | $0.141667 | $8.27M | +12.15% |
| 2025-11-06 | $0.1298 | $0.1304 | $0.1228 | $0.126316 | $1.32M | -2.65% |
| 2025-11-05 | $0.1268 | $0.1320 | $0.1209 | $0.129749 | $1.05M | +1.25% |
| 2025-11-04 | $0.1276 | $0.1306 | $0.1169 | $0.128145 | $7.03M | +0.66% |
| 2025-11-03 | $0.1266 | $0.1308 | $0.1219 | $0.127307 | $7.42M | -10.23% |
| 2025-11-02 | $0.1418 | $0.1440 | $0.1377 | $0.14181 | $833.84K | +1.14% |
| 2025-11-01 | $0.1404 | $0.1439 | $0.1380 | $0.140216 | $2.86M | +0.80% |
| 2025-10-31 | $0.1389 | $0.1405 | $0.1348 | $0.139105 | $4.21M | +0.85% |
| 2025-10-30 | $0.1340 | $0.1414 | $0.1309 | $0.137937 | $5.14M | -3.32% |
| 2025-10-29 | $0.1442 | $0.1480 | $0.1400 | $0.142678 | $1.19M | -0.82% |
| 2025-10-28 | $0.1463 | $0.1543 | $0.1419 | $0.143862 | $3.34M | -2.43% |
| 2025-10-27 | $0.1484 | $0.1552 | $0.1455 | $0.147444 | $5.10M | -1.18% |
| 2025-10-26 | $0.1494 | $0.1526 | $0.1456 | $0.149203 | $3.00M | +0.56% |
| 2025-10-25 | $0.1465 | $0.1510 | $0.1454 | $0.148367 | $2.58M | +1.25% |
| 2025-10-24 | $0.1439 | $0.1472 | $0.1430 | $0.146541 | $1.59M | +1.89% |
| 2025-10-23 | $0.1426 | $0.1481 | $0.1412 | $0.143822 | $2.90M | +1.87% |
| 2025-10-22 | $0.1429 | $0.1442 | $0.1349 | $0.141182 | $3.66M | -1.14% |
| 2025-10-21 | $0.1523 | $0.1538 | $0.1393 | $0.142814 | $6.36M | -2.99% |
| 2025-10-20 | $0.1436 | $0.1507 | $0.1411 | $0.147213 | $940.69K | +0.79% |
| 2025-10-19 | $0.1454 | $0.1506 | $0.1410 | $0.146057 | $5.29M | +1.65% |
| 2025-10-18 | $0.1382 | $0.1462 | $0.1369 | $0.14368 | $2.56M | +4.00% |
| 2025-10-17 | $0.1384 | $0.1416 | $0.1285 | $0.138155 | $6.44M | +0.08% |
| 2025-10-16 | $0.1404 | $0.1440 | $0.1281 | $0.138039 | $6.67M | -2.87% |
| 2025-10-15 | $0.1457 | $0.1493 | $0.1398 | $0.142115 | $5.72M | -6.18% |
| 2025-10-14 | $0.1617 | $0.1622 | $0.1420 | $0.151477 | $2.71M | -6.32% |
| 2025-10-13 | $0.1547 | $0.1633 | $0.1524 | $0.161705 | $3.48M | +3.93% |
| 2025-10-12 | $0.1383 | $0.1585 | $0.1355 | $0.155588 | $11.32M | +12.61% |
| 2025-10-11 | $0.1475 | $0.1501 | $0.1328 | $0.13817 | $8.05M | -5.39% |
| 2025-10-10 | $0.1731 | $0.1751 | $0.0778 | $0.14604 | $23.39M | -17.88% |
| 2025-10-09 | $0.1870 | $0.1873 | $0.1752 | $0.177837 | $2.75M | -4.93% |
| 2025-10-08 | $0.1831 | $0.1898 | $0.1816 | $0.187065 | $1.92M | +1.48% |
| 2025-10-07 | $0.1822 | $0.1876 | $0.1807 | $0.184334 | $7.38M | -4.19% |
| 2025-10-06 | $0.1882 | $0.1957 | $0.1869 | $0.192387 | $1.25M | +0.49% |
| 2025-10-05 | $0.1920 | $0.1944 | $0.1854 | $0.191452 | $6.39M | +2.83% |
| 2025-10-04 | $0.1906 | $0.1935 | $0.1831 | $0.186179 | $1.32M | -2.30% |
| 2025-10-03 | $0.1833 | $0.1914 | $0.1808 | $0.19057 | $2.19M | +2.49% |
| 2025-10-02 | $0.1785 | $0.185936 | $0.1781 | $0.185936 | $4.61M | +3.43% |
| 2025-10-01 | $0.1752 | $0.1831 | $0.1737 | $0.17977 | $4.83M | +8.89% |
| 2025-09-30 | $0.1675 | $0.1678 | $0.1611 | $0.165087 | $649.20K | +0.07% |
| 2025-09-29 | $0.1659 | $0.1693 | $0.1618 | $0.164972 | $3.40M | -0.79% |
| 2025-09-28 | $0.1640 | $0.1684 | $0.1621 | $0.166294 | $2.27M | +1.11% |
| 2025-09-27 | $0.1653 | $0.1666 | $0.1606 | $0.164462 | $1.28M | -0.96% |
| 2025-09-26 | $0.1598 | $0.1685 | $0.1596 | $0.166061 | $1.88M | +2.38% |
| 2025-09-25 | $0.1655 | $0.1657 | $0.1585 | $0.162194 | $3.71M | -3.62% |
| 2025-09-24 | $0.1704 | $0.1744 | $0.1665 | $0.168284 | $2.63M | -1.73% |
| 2025-09-23 | $0.1729 | $0.1743 | $0.1665 | $0.171255 | $2.71M | -0.46% |
| 2025-09-22 | $0.1838 | $0.1923 | $0.1603 | $0.172038 | $4.57M | -6.43% |
| 2025-09-21 | $0.1874 | $0.1884 | $0.1830 | $0.183859 | $622.76K | -1.21% |
| 2025-09-20 | $0.1886 | $0.1896 | $0.1837 | $0.186113 | $1.58M | -0.95% |
| 2025-09-19 | $0.1880 | $0.1897 | $0.1854 | $0.187899 | $2.17M | -3.88% |
| 2025-09-18 | $0.1942 | $0.1980 | $0.1918 | $0.195484 | $881.12K | +0.27% |
| 2025-09-17 | $0.1851 | $0.1961 | $0.1844 | $0.194948 | $3.43M | +4.40% |
| 2025-09-16 | $0.1889 | $0.1905 | $0.1843 | $0.18673 | $2.05M | -0.86% |
| 2025-09-15 | $0.1859 | $0.1900 | $0.1841 | $0.188349 | $3.18M | -2.94% |
| 2025-09-14 | $0.2021 | $0.2022 | $0.1924 | $0.194049 | $956.72K | -4.02% |
| 2025-09-13 | $0.1992 | $0.2035 | $0.1971 | $0.20217 | $1.55M | +1.16% |
| 2025-09-12 | $0.1948 | $0.2038 | $0.1944 | $0.199861 | $3.78M | +2.57% |
| 2025-09-11 | $0.1931 | $0.1985 | $0.1925 | $0.194856 | $4.47M | +0.50% |
| 2025-09-10 | $0.1948 | $0.2010 | $0.1883 | $0.193884 | $4.85M | +0.65% |
| 2025-09-09 | $0.1879 | $0.1965 | $0.1867 | $0.192626 | $5.18M | +2.05% |
| 2025-09-08 | $0.1933 | $0.1963 | $0.1868 | $0.188766 | $6.35M | -1.06% |
| 2025-09-07 | $0.1861 | $0.1934 | $0.1832 | $0.190789 | $3.06M | +3.28% |
| 2025-09-06 | $0.1823 | $0.1864 | $0.1805 | $0.184728 | $2.07M | +0.83% |
| 2025-09-05 | $0.1820 | $0.1881 | $0.1812 | $0.183204 | $2.32M | +0.27% |
| 2025-09-04 | $0.1828 | $0.1886 | $0.1812 | $0.182703 | $3.34M | -1.68% |
| 2025-09-03 | $0.1896 | $0.1917 | $0.1838 | $0.185829 | $2.47M | -1.86% |
| 2025-09-02 | $0.1836 | $0.1915 | $0.1831 | $0.189346 | $2.91M | +2.94% |
| 2025-09-01 | $0.1863 | $0.1891 | $0.1802 | $0.183944 | $4.49M | -1.75% |
| 2025-08-31 | $0.1930 | $0.1944 | $0.1836 | $0.187216 | $4.34M | -3.01% |
| 2025-08-30 | $0.1921 | $0.1963 | $0.1903 | $0.193017 | $3.92M | +0.47% |
| 2025-08-29 | $0.1912 | $0.1949 | $0.1888 | $0.192119 | $5.21M | -5.12% |
| 2025-08-28 | $0.1949 | $0.2039 | $0.1927 | $0.202477 | $1.31M | +2.40% |
| 2025-08-27 | $0.1976 | $0.2026 | $0.1928 | $0.197722 | $6.86M | +0.22% |
| 2025-08-26 | $0.1921 | $0.1986 | $0.1921 | $0.19729 | $4.85M | +3.31% |
| 2025-08-25 | $0.1968 | $0.1980 | $0.1851 | $0.190962 | $8.74M | -5.98% |
| 2025-08-24 | $0.2077 | $0.2141 | $0.1976 | $0.20311 | $2.77M | -2.12% |
| 2025-08-23 | $0.2122 | $0.2125 | $0.2048 | $0.207517 | $1.32M | -0.72% |
| 2025-08-22 | $0.2035 | $0.2142 | $0.2034 | $0.20903 | $9.86M | +8.09% |
| 2025-08-21 | $0.1984 | $0.2017 | $0.1920 | $0.193392 | $1.11M | -1.14% |
| 2025-08-20 | $0.1972 | $0.2015 | $0.1919 | $0.195619 | $5.43M | +0.31% |
| 2025-08-19 | $0.1980 | $0.2000 | $0.1903 | $0.195017 | $6.12M | -2.09% |
| 2025-08-18 | $0.2018 | $0.2058 | $0.1965 | $0.199173 | $6.42M | -4.56% |
| 2025-08-17 | $0.2083 | $0.2158 | $0.2059 | $0.208689 | $1.38M | -1.40% |
| 2025-08-16 | $0.2056 | $0.2153 | $0.2056 | $0.211652 | $7.01M | +6.50% |
| 2025-08-15 | $0.1998 | $0.2051 | $0.1923 | $0.198737 | $2.42M | +0.91% |
| 2025-08-14 | $0.2019 | $0.2052 | $0.1931 | $0.196937 | $11.43M | -9.44% |
| 2025-08-13 | $0.2115 | $0.2182 | $0.2087 | $0.217472 | $1.85M | +1.95% |
| 2025-08-12 | $0.2089 | $0.2180 | $0.2080 | $0.213311 | $8.51M | +7.84% |
| 2025-08-11 | $0.2065 | $0.2174 | $0.1965 | $0.197808 | $2.20M | -3.63% |
| 2025-08-10 | $0.2064 | $0.2170 | $0.2013 | $0.205261 | $5.51M | -0.59% |
| 2025-08-09 | $0.2074 | $0.2127 | $0.2010 | $0.206482 | $5.56M | +1.24% |
| 2025-08-08 | $0.1996 | $0.203955 | $0.1962 | $0.203955 | $5.38M | +2.49% |
| 2025-08-07 | $0.1959 | $0.2039 | $0.1907 | $0.198998 | $8.30M | +5.96% |
| 2025-08-06 | $0.1835 | $0.1899 | $0.1785 | $0.187798 | $1.11M | +1.45% |
| 2025-08-05 | $0.1895 | $0.1895 | $0.1794 | $0.185117 | $1.93M | -2.39% |
| 2025-08-04 | $0.1842 | $0.1926 | $0.1841 | $0.189655 | $1.13M | +1.71% |
| 2025-08-03 | $0.1838 | $0.1914 | $0.1825 | $0.186475 | $2.57M | +5.65% |
| 2025-08-02 | $0.1799 | $0.1824 | $0.1717 | $0.176508 | $1.31M | -0.87% |
| 2025-08-01 | $0.1880 | $0.1888 | $0.1752 | $0.178051 | $5.19M | -4.56% |
| 2025-07-31 | $0.1967 | $0.2012 | $0.1796 | $0.186564 | $6.03M | -5.78% |
| 2025-07-30 | $0.2010 | $0.2057 | $0.1901 | $0.198014 | $4.62M | -2.01% |
| 2025-07-29 | $0.2035 | $0.2075 | $0.1948 | $0.202079 | $5.01M | -0.61% |
| 2025-07-28 | $0.2086 | $0.2131 | $0.2004 | $0.203327 | $5.16M | -8.27% |
| 2025-07-27 | $0.2109 | $0.2231 | $0.2094 | $0.221662 | $3.28M | +3.56% |
| 2025-07-26 | $0.2130 | $0.2220 | $0.2093 | $0.214045 | $5.88M | +2.12% |
| 2025-07-25 | $0.2001 | $0.209602 | $0.1942 | $0.209602 | $5.61M | +4.92% |
| 2025-07-24 | $0.2069 | $0.2084 | $0.1940 | $0.199772 | $6.93M | -3.67% |
| 2025-07-23 | $0.2152 | $0.2152 | $0.1938 | $0.207388 | $9.48M | -10.88% |
| 2025-07-22 | $0.2370 | $0.2394 | $0.2221 | $0.232694 | $4.43M | -1.84% |
| 2025-07-21 | $0.2402 | $0.2505 | $0.2334 | $0.23706 | $4.03M | -1.78% |
| 2025-07-20 | $0.2434 | $0.2502 | $0.2352 | $0.241365 | $8.86M | +3.03% |
| 2025-07-19 | $0.2287 | $0.2346 | $0.2218 | $0.234261 | $1.96M | +2.94% |
| 2025-07-18 | $0.2416 | $0.2565 | $0.2250 | $0.227563 | $9.69M | -5.82% |
| 2025-07-17 | $0.2288 | $0.2468 | $0.2195 | $0.241626 | $4.97M | +5.36% |
| 2025-07-16 | $0.2222 | $0.2416 | $0.2195 | $0.229323 | $10.98M | +2.66% |
| 2025-07-15 | $0.2183 | $0.2271 | $0.2162 | $0.223374 | $8.77M | +1.90% |
| 2025-07-14 | $0.2185 | $0.2424 | $0.2144 | $0.219204 | $15.78M | +0.40% |
| 2025-07-13 | $0.2161 | $0.2425 | $0.2122 | $0.21833 | $25.69M | +16.42% |
| 2025-07-12 | $0.1877 | $0.1987 | $0.1811 | $0.187537 | $2.46M | +1.55% |
| 2025-07-11 | $0.1916 | $0.1989 | $0.1809 | $0.184676 | $12.80M | +1.46% |
| 2025-07-10 | $0.1723 | $0.1831 | $0.1613 | $0.18202 | $2.38M | +5.74% |
| 2025-07-09 | $0.1613 | $0.1734 | $0.1586 | $0.172145 | $6.06M | +7.21% |
| 2025-07-08 | $0.1575 | $0.1617 | $0.1549 | $0.160567 | $757.32K | +1.95% |
| 2025-07-07 | $0.1591 | $0.1594 | $0.1550 | $0.15749 | $3.32M | -1.17% |
| 2025-07-06 | $0.1587 | $0.1622 | $0.1574 | $0.159347 | $3.13M | +1.06% |
| 2025-07-05 | $0.1546 | $0.1601 | $0.1530 | $0.157679 | $2.40M | +1.82% |
| 2025-07-04 | $0.1543 | $0.1582 | $0.1519 | $0.154858 | $3.28M | -5.58% |
| 2025-07-03 | $0.1637 | $0.1685 | $0.1612 | $0.164012 | $1.12M | +0.35% |
| 2025-07-02 | $0.1590 | $0.1684 | $0.1590 | $0.163439 | $6.06M | +8.03% |
| 2025-07-01 | $0.1593 | $0.1599 | $0.1496 | $0.151285 | $729.62K | -5.04% |
| 2025-06-30 | $0.1637 | $0.1647 | $0.1567 | $0.159315 | $998.61K | -0.86% |
| 2025-06-29 | $0.1568 | $0.1645 | $0.1560 | $0.160691 | $3.56M | +1.97% |
| 2025-06-28 | $0.1554 | $0.1597 | $0.1547 | $0.157588 | $1.70M | +1.70% |
| 2025-06-27 | $0.1540 | $0.1561 | $0.1504 | $0.154958 | $2.93M | +1.05% |
| 2025-06-26 | $0.1531 | $0.1553 | $0.1506 | $0.153354 | $4.36M | -0.72% |
| 2025-06-25 | $0.1577 | $0.1639 | $0.1517 | $0.154464 | $4.27M | -3.35% |
| 2025-06-24 | $0.1627 | $0.1656 | $0.1577 | $0.159826 | $7.14M | -1.40% |
| 2025-06-23 | $0.1494 | $0.1655 | $0.1458 | $0.162091 | $7.71M | +9.12% |
| 2025-06-22 | $0.1424 | $0.1538 | $0.1393 | $0.148541 | $7.38M | -2.10% |
| 2025-06-21 | $0.1590 | $0.1613 | $0.1465 | $0.151735 | $1.10M | -3.95% |
| 2025-06-20 | $0.1625 | $0.1629 | $0.1555 | $0.157979 | $4.07M | -3.18% |
| 2025-06-19 | $0.1624 | $0.1676 | $0.1610 | $0.163165 | $3.45M | -0.10% |
| 2025-06-18 | $0.1616 | $0.1666 | $0.1594 | $0.163329 | $4.27M | +0.84% |
| 2025-06-17 | $0.1631 | $0.1660 | $0.1575 | $0.161967 | $6.10M | -4.10% |
| 2025-06-16 | $0.1702 | $0.1778 | $0.1685 | $0.168896 | $1.31M | -0.75% |
| 2025-06-15 | $0.1695 | $0.1715 | $0.1663 | $0.170176 | $598.28K | +0.25% |
| 2025-06-14 | $0.1683 | $0.1716 | $0.1656 | $0.169745 | $3.29M | -0.32% |
| 2025-06-13 | $0.1752 | $0.1753 | $0.1619 | $0.170298 | $7.28M | -1.24% |
| 2025-06-12 | $0.1817 | $0.1852 | $0.1617 | $0.172437 | $8.22M | -8.67% |
| 2025-06-11 | $0.1970 | $0.1977 | $0.1869 | $0.188802 | $1.86M | -3.91% |
| 2025-06-10 | $0.1934 | $0.1976 | $0.1919 | $0.196477 | $7.34M | +2.19% |
| 2025-06-09 | $0.1826 | $0.1986 | $0.1825 | $0.192263 | $5.50M | +5.56% |
| 2025-06-08 | $0.1825 | $0.1838 | $0.1780 | $0.182131 | $3.90M | +0.33% |
| 2025-06-07 | $0.1796 | $0.1831 | $0.1764 | $0.18154 | $2.98M | +2.11% |
| 2025-06-06 | $0.1782 | $0.1814 | $0.1737 | $0.177792 | $4.29M | +4.37% |
| 2025-06-05 | $0.1816 | $0.1844 | $0.1664 | $0.170348 | $1.75M | -5.86% |
| 2025-06-04 | $0.1869 | $0.1871 | $0.1788 | $0.180956 | $4.40M | -3.17% |
| 2025-06-03 | $0.1897 | $0.1918 | $0.1837 | $0.186881 | $3.97M | -1.25% |
| 2025-06-02 | $0.1840 | $0.1913 | $0.1815 | $0.189253 | $5.07M | +2.62% |
| 2025-06-01 | $0.1813 | $0.1852 | $0.1797 | $0.184424 | $3.64M | +1.71% |
| 2025-05-31 | $0.1789 | $0.1832 | $0.1764 | $0.18132 | $4.02M | +1.45% |
| 2025-05-30 | $0.1982 | $0.1990 | $0.1754 | $0.178726 | $9.20M | -9.88% |
| 2025-05-29 | $0.2079 | $0.2128 | $0.1976 | $0.198314 | $2.77M | -3.17% |
| 2025-05-28 | $0.2050 | $0.2129 | $0.2013 | $0.204807 | $4.62M | -0.89% |
| 2025-05-27 | $0.2103 | $0.2140 | $0.2039 | $0.206648 | $5.93M | -0.99% |
| 2025-05-26 | $0.2086 | $0.2138 | $0.1997 | $0.208721 | $4.61M | -0.24% |
| 2025-05-25 | $0.2017 | $0.2135 | $0.1993 | $0.20922 | $6.65M | +2.22% |
| 2025-05-24 | $0.2085 | $0.2127 | $0.204676 | $0.204676 | $5.92M | -1.95% |
| 2025-05-23 | $0.2313 | $0.2366 | $0.2069 | $0.208746 | $9.32M | -9.77% |
| 2025-05-22 | $0.2267 | $0.2379 | $0.2264 | $0.231339 | $3.02M | +0.54% |
| 2025-05-21 | $0.2258 | $0.2378 | $0.2181 | $0.230101 | $7.99M | +2.15% |
| 2025-05-20 | $0.2200 | $0.2280 | $0.2152 | $0.225261 | $4.79M | +2.27% |
| 2025-05-19 | $0.2215 | $0.2289 | $0.2152 | $0.22027 | $5.00M | -4.32% |
| 2025-05-18 | $0.2147 | $0.2329 | $0.2138 | $0.230227 | $1.49M | +7.24% |
| 2025-05-17 | $0.2225 | $0.2236 | $0.2119 | $0.21469 | $1.35M | -2.86% |
| 2025-05-16 | $0.2272 | $0.2366 | $0.2204 | $0.221012 | $2.29M | -3.09% |
| 2025-05-15 | $0.2328 | $0.2373 | $0.2214 | $0.228056 | $6.39M | -4.02% |
| 2025-05-14 | $0.2519 | $0.2554 | $0.237617 | $0.237617 | $3.34M | -5.73% |
| 2025-05-13 | $0.2425 | $0.2565 | $0.2276 | $0.25206 | $2.70M | +3.82% |
| 2025-05-12 | $0.2475 | $0.2526 | $0.2278 | $0.242779 | $12.71M | -1.82% |
| 2025-05-11 | $0.2448 | $0.2651 | $0.2407 | $0.247281 | $14.09M | -3.59% |
| 2025-05-10 | $0.2375 | $0.2572 | $0.2363 | $0.256498 | $3.21M | +6.23% |
| 2025-05-09 | $0.2333 | $0.2498 | $0.2285 | $0.241463 | $9.85M | +3.77% |
| 2025-05-08 | $0.2218 | $0.2455 | $0.2210 | $0.232687 | $9.73M | +12.59% |
| 2025-05-07 | $0.1967 | $0.2098 | $0.1900 | $0.206674 | $2.85M | +5.07% |
| 2025-05-06 | $0.2034 | $0.2054 | $0.1871 | $0.196706 | $2.88M | -3.36% |
| 2025-05-05 | $0.2074 | $0.2105 | $0.1994 | $0.203549 | $1.84M | -1.02% |
| 2025-05-04 | $0.2070 | $0.2151 | $0.2004 | $0.205638 | $5.34M | -0.61% |
| 2025-05-03 | $0.2154 | $0.2154 | $0.2039 | $0.20689 | $1.49M | -3.06% |
| 2025-05-02 | $0.2094 | $0.2203 | $0.2076 | $0.213416 | $3.29M | +2.15% |
| 2025-05-01 | $0.2065 | $0.2131 | $0.2045 | $0.208926 | $1.66M | +0.32% |
| 2025-04-30 | $0.2083 | $0.2120 | $0.1976 | $0.20827 | $3.52M | +1.08% |
| 2025-04-29 | $0.2220 | $0.2264 | $0.2043 | $0.206046 | $4.94M | -7.24% |
| 2025-04-28 | $0.2198 | $0.2293 | $0.2103 | $0.222136 | $5.11M | +1.95% |
| 2025-04-27 | $0.2111 | $0.2410 | $0.2067 | $0.217887 | $14.19M | +3.19% |
| 2025-04-26 | $0.2142 | $0.2178 | $0.2028 | $0.211154 | $6.10M | -0.62% |
| 2025-04-25 | $0.2034 | $0.2186 | $0.2013 | $0.212471 | $8.11M | +4.95% |
| 2025-04-24 | $0.2000 | $0.2066 | $0.1952 | $0.202451 | $7.61M | +2.34% |
| 2025-04-23 | $0.1867 | $0.2027 | $0.1860 | $0.197819 | $7.49M | +4.70% |
| 2025-04-22 | $0.1798 | $0.1976 | $0.1784 | $0.188938 | $10.67M | +12.16% |
| 2025-04-21 | $0.1647 | $0.1731 | $0.1647 | $0.168454 | $1.64M | +2.23% |
| 2025-04-20 | $0.1662 | $0.1693 | $0.1617 | $0.164783 | $1.08M | +0.12% |
| 2025-04-19 | $0.1590 | $0.1674 | $0.1589 | $0.16459 | $7.44M | +2.98% |
| 2025-04-18 | $0.1566 | $0.1621 | $0.1548 | $0.159824 | $8.49M | +1.33% |
| 2025-04-17 | $0.1555 | $0.1609 | $0.1548 | $0.157733 | $12.77M | +1.19% |
| 2025-04-16 | $0.1575 | $0.1597 | $0.1530 | $0.155885 | $36.65M | -0.88% |
| 2025-04-15 | $0.1615 | $0.1657 | $0.1564 | $0.157271 | $31.00M | -2.42% |
| 2025-04-14 | $0.1621 | $0.1680 | $0.1600 | $0.161172 | $18.33M | -0.35% |
| 2025-04-13 | $0.1715 | $0.1718 | $0.1600 | $0.161735 | $27.49M | -5.65% |
| 2025-04-12 | $0.1613 | $0.1723 | $0.1590 | $0.171414 | $2.41M | +6.27% |
| 2025-04-11 | $0.1568 | $0.1644 | $0.1554 | $0.161296 | $3.03M | +1.61% |
| 2025-04-10 | $0.1613 | $0.1619 | $0.1521 | $0.158747 | $5.80M | -1.69% |
| 2025-04-09 | $0.1434 | $0.1643 | $0.1388 | $0.161476 | $7.50M | +12.56% |
| 2025-04-08 | $0.1501 | $0.1571 | $0.1425 | $0.14346 | $3.90M | -4.54% |
| 2025-04-07 | $0.1470 | $0.1569 | $0.1313 | $0.150288 | $24.81M | +1.74% |
| 2025-04-06 | $0.1576 | $0.1577 | $0.1312 | $0.147714 | $11.06M | -10.82% |
| 2025-04-05 | $0.1653 | $0.1705 | $0.1631 | $0.165629 | $1.56M | +0.50% |
| 2025-04-04 | $0.1637 | $0.1699 | $0.1583 | $0.164809 | $6.69M | +0.15% |
| 2025-04-03 | $0.1624 | $0.1695 | $0.1539 | $0.16456 | $7.54M | +2.38% |
| 2025-04-02 | $0.1747 | $0.1783 | $0.1597 | $0.160729 | $13.32M | -8.50% |
| 2025-04-01 | $0.1702 | $0.1801 | $0.1689 | $0.175662 | $5.56M | +3.69% |
| 2025-03-31 | $0.1695 | $0.1728 | $0.1638 | $0.169408 | $3.33M | -0.59% |
| 2025-03-30 | $0.1723 | $0.1747 | $0.1636 | $0.170411 | $4.80M | -1.14% |
| 2025-03-29 | $0.1837 | $0.1848 | $0.1693 | $0.17238 | $4.76M | -6.20% |
| 2025-03-28 | $0.1969 | $0.1981 | $0.1805 | $0.183777 | $4.16M | -6.64% |
| 2025-03-27 | $0.1974 | $0.2027 | $0.1909 | $0.196851 | $2.34M | -0.17% |
| 2025-03-26 | $0.2027 | $0.2105 | $0.1962 | $0.197196 | $7.11M | -2.55% |
| 2025-03-25 | $0.1943 | $0.2107 | $0.1928 | $0.202356 | $9.87M | +5.25% |
| 2025-03-24 | $0.1853 | $0.1938 | $0.1820 | $0.192262 | $5.47M | +3.81% |
| 2025-03-23 | $0.1821 | $0.1854 | $0.1806 | $0.185202 | $1.78M | +1.30% |
| 2025-03-22 | $0.1822 | $0.1854 | $0.1813 | $0.182828 | $6.13M | +1.21% |
| 2025-03-21 | $0.1836 | $0.1853 | $0.1769 | $0.18064 | $4.69M | -1.55% |
| 2025-03-20 | $0.1915 | $0.1919 | $0.1808 | $0.183482 | $3.06M | -4.19% |
| 2025-03-19 | $0.1827 | $0.1942 | $0.1823 | $0.191504 | $5.76M | +4.77% |
| 2025-03-18 | $0.1834 | $0.1840 | $0.1731 | $0.182782 | $2.28M | -0.35% |
| 2025-03-17 | $0.1735 | $0.1856 | $0.1730 | $0.183419 | $2.97M | +5.69% |
| 2025-03-16 | $0.1851 | $0.1859 | $0.1718 | $0.173547 | $2.43M | -6.26% |
| 2025-03-15 | $0.1815 | $0.1869 | $0.1801 | $0.185135 | $1.70M | +1.53% |
| 2025-03-14 | $0.1776 | $0.1867 | $0.1763 | $0.182337 | $4.15M | +3.40% |
| 2025-03-13 | $0.1820 | $0.1861 | $0.1723 | $0.176343 | $3.69M | -2.20% |
| 2025-03-12 | $0.1769 | $0.1863 | $0.1764 | $0.180316 | $11.04M | +2.48% |
| 2025-03-11 | $0.1687 | $0.1809 | $0.1589 | $0.175955 | $10.94M | +2.80% |
| 2025-03-10 | $0.1777 | $0.1905 | $0.1641 | $0.171163 | $13.97M | -3.71% |
| 2025-03-09 | $0.1962 | $0.1982 | $0.1719 | $0.177767 | $9.73M | -9.38% |
| 2025-03-08 | $0.2052 | $0.2064 | $0.1947 | $0.196167 | $3.06M | -4.39% |
| 2025-03-07 | $0.2116 | $0.2174 | $0.1980 | $0.205166 | $9.38M | -3.16% |
| 2025-03-06 | $0.2191 | $0.2267 | $0.2070 | $0.211859 | $8.83M | -3.23% |
| 2025-03-05 | $0.2100 | $0.2270 | $0.2081 | $0.218927 | $10.79M | +3.64% |
| 2025-03-04 | $0.2116 | $0.2136 | $0.1905 | $0.211241 | $17.74M | -0.21% |
| 2025-03-03 | $0.2633 | $0.2643 | $0.2089 | $0.211693 | $18.84M | -19.69% |
| 2025-03-02 | $0.2078 | $0.3119 | $0.2036 | $0.263588 | $42.75M | +26.92% |
| 2025-03-01 | $0.2029 | $0.2100 | $0.1975 | $0.207681 | $6.00M | +2.80% |
| 2025-02-28 | $0.2037 | $0.2066 | $0.1833 | $0.202031 | $13.91M | -0.37% |
| 2025-02-27 | $0.2061 | $0.2110 | $0.1980 | $0.202782 | $9.41M | -1.47% |
| 2025-02-26 | $0.2006 | $0.2104 | $0.1953 | $0.205808 | $10.70M | +1.95% |
| 2025-02-25 | $0.1987 | $0.2035 | $0.1825 | $0.201865 | $10.61M | +2.59% |
| 2025-02-24 | $0.2265 | $0.2288 | $0.1946 | $0.196774 | $12.16M | -13.18% |
| 2025-02-23 | $0.2299 | $0.2323 | $0.2217 | $0.226657 | $2.23M | -1.35% |
| 2025-02-22 | $0.2178 | $0.2310 | $0.2169 | $0.229767 | $2.21M | +4.92% |
| 2025-02-21 | $0.2292 | $0.2424 | $0.2154 | $0.218988 | $5.77M | -4.63% |
| 2025-02-20 | $0.2240 | $0.2301 | $0.2218 | $0.229617 | $3.95M | +2.97% |
| 2025-02-19 | $0.2190 | $0.2292 | $0.2176 | $0.222993 | $2.13M | +2.22% |
| 2025-02-18 | $0.2257 | $0.2276 | $0.2081 | $0.21816 | $2.61M | -3.67% |
| 2025-02-17 | $0.2289 | $0.2398 | $0.2213 | $0.226471 | $4.84M | -1.19% |
| 2025-02-16 | $0.2352 | $0.2373 | $0.2265 | $0.229207 | $5.29M | -1.88% |
| 2025-02-15 | $0.2450 | $0.2496 | $0.2312 | $0.233602 | $5.05M | -4.73% |
| 2025-02-14 | $0.2372 | $0.2532 | $0.2343 | $0.245202 | $6.97M | +2.21% |
| 2025-02-13 | $0.2472 | $0.2488 | $0.2310 | $0.239892 | $6.80M | -2.95% |
| 2025-02-12 | $0.2329 | $0.2547 | $0.2213 | $0.247196 | $9.83M | +6.79% |
| 2025-02-11 | $0.2300 | $0.2511 | $0.2288 | $0.23148 | $11.28M | +0.61% |
| 2025-02-10 | $0.2209 | $0.2390 | $0.2127 | $0.23008 | $6.37M | +4.09% |
| 2025-02-09 | $0.2255 | $0.2322 | $0.2091 | $0.221036 | $4.58M | -1.53% |
| 2025-02-08 | $0.2167 | $0.2276 | $0.2120 | $0.224466 | $5.81M | +3.54% |
| 2025-02-07 | $0.2095 | $0.2346 | $0.2085 | $0.216796 | $12.47M | +3.51% |
| 2025-02-06 | $0.2229 | $0.2306 | $0.2064 | $0.209454 | $8.40M | -6.03% |
| 2025-02-05 | $0.2294 | $0.2364 | $0.2205 | $0.222887 | $6.38M | -3.33% |
| 2025-02-04 | $0.2443 | $0.2482 | $0.2158 | $0.23057 | $15.66M | -5.61% |
| 2025-02-03 | $0.2386 | $0.2501 | $0.1741 | $0.244267 | $10.84M | +3.81% |
| 2025-02-02 | $0.2654 | $0.2654 | $0.1768 | $0.235297 | $14.19M | -15.50% |
| 2025-02-01 | $0.3017 | $0.3092 | $0.2751 | $0.278467 | $734.11K | -6.69% |
| 2025-01-31 | $0.3157 | $0.3174 | $0.2929 | $0.298425 | $2.23M | -4.24% |
| 2025-01-30 | $0.3149 | $0.3180 | $0.2991 | $0.311636 | $2.61M | +7.04% |
| 2025-01-29 | $0.2789 | $0.3018 | $0.2766 | $0.29115 | $3.14M | +3.50% |
| 2025-01-28 | $0.3026 | $0.3068 | $0.2764 | $0.281314 | $2.99M | -6.73% |
| 2025-01-27 | $0.3107 | $0.3110 | $0.2719 | $0.301621 | $4.45M | -3.02% |
| 2025-01-26 | $0.3248 | $0.3354 | $0.3104 | $0.311024 | $695.21K | -4.72% |
| 2025-01-25 | $0.3242 | $0.3346 | $0.3195 | $0.326448 | $2.24M | +1.45% |
| 2025-01-24 | $0.3298 | $0.3318 | $0.3151 | $0.321792 | $3.01M | -1.02% |
| 2025-01-23 | $0.3228 | $0.3295 | $0.3090 | $0.32512 | $5.52M | +0.78% |
| 2025-01-22 | $0.3356 | $0.3388 | $0.3205 | $0.322604 | $3.81M | -3.09% |
| 2025-01-21 | $0.3281 | $0.3463 | $0.3098 | $0.332902 | $5.64M | +1.26% |
| 2025-01-20 | $0.3260 | $0.3667 | $0.3094 | $0.328749 | $15.05M | +0.91% |
| 2025-01-19 | $0.3676 | $0.3847 | $0.3183 | $0.325782 | $7.31M | -9.77% |
| 2025-01-18 | $0.3650 | $0.3848 | $0.3360 | $0.361041 | $9.66M | -9.44% |
| 2025-01-17 | $0.3914 | $0.4250 | $0.3903 | $0.398661 | $4.20M | +1.61% |
| 2025-01-16 | $0.3858 | $0.4167 | $0.3733 | $0.392354 | $13.59M | +2.02% |
| 2025-01-15 | $0.3488 | $0.3888 | $0.3431 | $0.384598 | $5.69M | +10.34% |
| 2025-01-14 | $0.3171 | $0.3564 | $0.3132 | $0.348571 | $2.38M | +9.97% |
| 2025-01-13 | $0.3279 | $0.3468 | $0.2903 | $0.316971 | $4.04M | -3.41% |
| 2025-01-12 | $0.3371 | $0.3497 | $0.3233 | $0.328161 | $2.62M | -2.49% |
| 2025-01-11 | $0.3222 | $0.3477 | $0.3182 | $0.336552 | $9.05M | +3.67% |
| 2025-01-10 | $0.3174 | $0.3450 | $0.3121 | $0.324634 | $13.75M | +6.79% |
| 2025-01-09 | $0.3203 | $0.3300 | $0.2949 | $0.303994 | $3.83M | -4.01% |
| 2025-01-08 | $0.3378 | $0.3443 | $0.2997 | $0.316704 | $8.87M | -6.29% |
| 2025-01-07 | $0.3794 | $0.3889 | $0.337975 | $0.337975 | $6.75M | -10.93% |
| 2025-01-06 | $0.3583 | $0.3992 | $0.3512 | $0.379464 | $6.42M | +5.91% |
| 2025-01-05 | $0.3568 | $0.3703 | $0.3509 | $0.358301 | $1.56M | +0.15% |
| 2025-01-04 | $0.3607 | $0.3800 | $0.3528 | $0.357755 | $6.76M | -0.31% |
| 2025-01-03 | $0.3435 | $0.3686 | $0.3383 | $0.358861 | $9.39M | +4.53% |
| 2025-01-02 | $0.3208 | $0.3573 | $0.3204 | $0.343312 | $5.36M | +6.42% |
| 2025-01-01 | $0.2820 | $0.3334 | $0.2813 | $0.322611 | $2.06M | +14.24% |
Frequently asked questions
What was the IOTA price on January 1, 2025?
IOTA opened 2025-01-01 at $0.2820 and closed that day at $0.322611.
What was the highest price of IOTA in 2025?
The highest was $0.4250 on 2025-01-17; the lowest was $0.0778 on 2025-10-10.
How much did IOTA change in 2025?
IOTA moved -71.00% in 2025, from $0.2820 to $0.081776.
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.