IOTA (IOTA) Historia ceny 2023

In 2023, IOTA opened at $0.1690 and closed the year at $0.3102, a change of +83.55%. The highest price was $0.3721 and the lowest $0.1318.

Data	Otwarcie	Maks.	Min.	Zamknięcie	Zmiana	Wolumen	Kapitalizacja
Dec 31, 2023	$0.3221	$0.3277	$0.3024	$0.3102	3.69%	$12,687,596	—
Dec 30, 2023	$0.2991	$0.3292	$0.2958	$0.3222	7.72%	$32,234,047	—
Dec 29, 2023	$0.2829	$0.3168	$0.2796	$0.2992	5.76%	$25,121,183	—
Dec 28, 2023	$0.2956	$0.2964	$0.2748	$0.2828	4.33%	$8,073,360	—
Dec 27, 2023	$0.2764	$0.3100	$0.2662	$0.2958	7.02%	$19,163,620	—
Dec 26, 2023	$0.2904	$0.2984	$0.2540	$0.2759	4.99%	$13,163,716	—
Dec 25, 2023	$0.2773	$0.2942	$0.2752	$0.2902	4.65%	$8,289,909	—
Dec 24, 2023	$0.2912	$0.2935	$0.2708	$0.2771	4.84%	$8,325,480	—
Dec 23, 2023	$0.2967	$0.2975	$0.2790	$0.2910	1.92%	$7,469,357	—
Dec 22, 2023	$0.2837	$0.2976	$0.2753	$0.2965	4.51%	$9,396,523	—
Dec 21, 2023	$0.2800	$0.2840	$0.2716	$0.2837	1.32%	$6,813,922	—
Dec 20, 2023	$0.2654	$0.2825	$0.2594	$0.2797	5.39%	$8,158,160	—
Dec 19, 2023	$0.2721	$0.2746	$0.2591	$0.2653	2.50%	$7,846,147	—
Dec 18, 2023	$0.2764	$0.2779	$0.2501	$0.2720	1.59%	$11,095,147	—
Dec 17, 2023	$0.2930	$0.2938	$0.2740	$0.2761	5.77%	$6,763,911	—
Dec 16, 2023	$0.2889	$0.3004	$0.2801	$0.2930	1.42%	$8,012,829	—
Dec 15, 2023	$0.2931	$0.3136	$0.2879	$0.2890	1.40%	$20,584,240	—
Dec 14, 2023	$0.2777	$0.3072	$0.2735	$0.2931	5.55%	$25,017,821	—
Dec 13, 2023	$0.2679	$0.2824	$0.2536	$0.2775	3.58%	$17,036,484	—
Dec 12, 2023	$0.2728	$0.2783	$0.2590	$0.2679	1.80%	$5,778,421	—
Dec 11, 2023	$0.2889	$0.2893	$0.2412	$0.2727	5.61%	$13,322,055	—
Dec 10, 2023	$0.2887	$0.2963	$0.2803	$0.2887	0.00%	$6,382,119	—
Dec 9, 2023	$0.3006	$0.3006	$0.2858	$0.2886	3.99%	$8,919,601	—
Dec 8, 2023	$0.2948	$0.3012	$0.2835	$0.3006	1.97%	$15,049,014	—
Dec 7, 2023	$0.2907	$0.3101	$0.2824	$0.2949	1.44%	$13,416,827	—
Dec 6, 2023	$0.3174	$0.3330	$0.2863	$0.2906	8.44%	$21,042,865	—
Dec 5, 2023	$0.3315	$0.3363	$0.3063	$0.3172	4.31%	$19,153,015	—
Dec 4, 2023	$0.3275	$0.3698	$0.3149	$0.3313	1.16%	$42,260,605	—
Dec 3, 2023	$0.3115	$0.3721	$0.3031	$0.3279	5.26%	$67,333,329	—
Dec 2, 2023	$0.2398	$0.3296	$0.2347	$0.3113	29.82%	$88,615,413	—
Dec 1, 2023	$0.2353	$0.2433	$0.2230	$0.2399	1.95%	$23,929,462	—
Nov 30, 2023	$0.2553	$0.2700	$0.2220	$0.2355	7.76%	$68,153,996	—
Nov 29, 2023	$0.1727	$0.2899	$0.1715	$0.2553	47.83%	$139,050,428	—
Nov 28, 2023	$0.1711	$0.1743	$0.1663	$0.1727	0.94%	$1,775,667	—
Nov 27, 2023	$0.1771	$0.1786	$0.1672	$0.1711	3.39%	$2,011,028	—
Nov 26, 2023	$0.1811	$0.1818	$0.1723	$0.1772	2.15%	$2,049,738	—
Nov 25, 2023	$0.1804	$0.1827	$0.1790	$0.1812	0.44%	$2,158,696	—
Nov 24, 2023	$0.1796	$0.1835	$0.1787	$0.1804	0.45%	$2,788,750	—
Nov 23, 2023	$0.1779	$0.1834	$0.1759	$0.1795	0.90%	$2,671,849	—
Nov 22, 2023	$0.1664	$0.1798	$0.1659	$0.1779	6.91%	$1,989,934	—
Nov 21, 2023	$0.1849	$0.1887	$0.1663	$0.1665	9.95%	$2,880,409	—
Nov 20, 2023	$0.1868	$0.1883	$0.1803	$0.1849	1.02%	$2,228,922	—
Nov 19, 2023	$0.1800	$0.1876	$0.1757	$0.1869	3.83%	$2,025,733	—
Nov 18, 2023	$0.1827	$0.1827	$0.1715	$0.1800	1.48%	$1,422,290	—
Nov 17, 2023	$0.1838	$0.1881	$0.1755	$0.1827	0.60%	$2,668,204	—
Nov 16, 2023	$0.1943	$0.1957	$0.1802	$0.1836	5.51%	$3,281,822	—
Nov 15, 2023	$0.1861	$0.1946	$0.1829	$0.1943	4.41%	$3,069,820	—
Nov 14, 2023	$0.1880	$0.1924	$0.1785	$0.1861	1.01%	$4,353,811	—
Nov 13, 2023	$0.2007	$0.2046	$0.1860	$0.1880	6.33%	$5,953,580	—
Nov 12, 2023	$0.1897	$0.2031	$0.1852	$0.2008	5.85%	$8,012,829	—
Nov 11, 2023	$0.1848	$0.1949	$0.1785	$0.1898	2.71%	$6,365,882	—
Nov 10, 2023	$0.1788	$0.1873	$0.1731	$0.1846	3.24%	$4,733,116	—
Nov 9, 2023	$0.1850	$0.1887	$0.1580	$0.1788	3.35%	$8,270,289	—
Nov 8, 2023	$0.1760	$0.1887	$0.1744	$0.1851	5.17%	$6,673,391	—
Nov 7, 2023	$0.1763	$0.1801	$0.1687	$0.1761	0.11%	$4,348,168	—
Nov 6, 2023	$0.1732	$0.1800	$0.1693	$0.1763	1.79%	$3,222,268	—
Nov 5, 2023	$0.1697	$0.1770	$0.1651	$0.1733	2.12%	$4,507,479	—
Nov 4, 2023	$0.1650	$0.1700	$0.1635	$0.1697	2.85%	$1,873,157	—
Nov 3, 2023	$0.1630	$0.1656	$0.1574	$0.1652	1.35%	$1,871,482	—
Nov 2, 2023	$0.1625	$0.1681	$0.1577	$0.1632	0.43%	$2,951,663	—
Nov 1, 2023	$0.1585	$0.1636	$0.1531	$0.1625	2.52%	$2,619,195	—
Oct 31, 2023	$0.1637	$0.1658	$0.1515	$0.1585	3.18%	$3,156,073	—
Oct 30, 2023	$0.1584	$0.1650	$0.1566	$0.1637	3.35%	$2,016,160	—
Oct 29, 2023	$0.1555	$0.1593	$0.1530	$0.1582	1.74%	$1,333,742	—
Oct 28, 2023	$0.1516	$0.1562	$0.1514	$0.1557	2.70%	$1,631,705	—
Oct 27, 2023	$0.1575	$0.1576	$0.1484	$0.1516	3.75%	$2,287,542	—
Oct 26, 2023	$0.1569	$0.1610	$0.1512	$0.1575	0.38%	$1,821,872	—
Oct 25, 2023	$0.1539	$0.1578	$0.1508	$0.1570	2.01%	$1,746,258	—
Oct 24, 2023	$0.1560	$0.1611	$0.1475	$0.1539	1.35%	$5,039,550	—
Oct 23, 2023	$0.1519	$0.1565	$0.1486	$0.1558	2.57%	$2,411,341	—
Oct 22, 2023	$0.1490	$0.1524	$0.1469	$0.1518	1.88%	$1,678,234	—
Oct 21, 2023	$0.1439	$0.1506	$0.1431	$0.1489	3.47%	$1,080,354	—
Oct 20, 2023	$0.1407	$0.1451	$0.1398	$0.1439	2.27%	$1,451,330	—
Oct 19, 2023	$0.1422	$0.1426	$0.1380	$0.1407	1.05%	$3,714,431	—
Oct 18, 2023	$0.1479	$0.1487	$0.1398	$0.1422	3.85%	$2,144,922	—
Oct 17, 2023	$0.1476	$0.1688	$0.1421	$0.1478	0.14%	$8,183,992	—
Oct 16, 2023	$0.1439	$0.1511	$0.1439	$0.1476	2.57%	$1,254,209	—
Oct 15, 2023	$0.1444	$0.1470	$0.1439	$0.1439	0.35%	$413,996	—
Oct 14, 2023	$0.1434	$0.1472	$0.1429	$0.1444	0.70%	$482,167	—
Oct 13, 2023	$0.1390	$0.1452	$0.1389	$0.1433	3.09%	$1,034,926	—
Oct 12, 2023	$0.1408	$0.1409	$0.1370	$0.1391	1.21%	$724,598	—
Oct 11, 2023	$0.1449	$0.1453	$0.1382	$0.1409	2.76%	$980,670	—
Oct 10, 2023	$0.1491	$0.1499	$0.1429	$0.1449	2.82%	$842,704	—
Oct 9, 2023	$0.1553	$0.1567	$0.1466	$0.1490	4.06%	$1,027,409	—
Oct 8, 2023	$0.1547	$0.1577	$0.1523	$0.1553	0.39%	$845,973	—
Oct 7, 2023	$0.1540	$0.1552	$0.1533	$0.1547	0.45%	$465,321	—
Oct 6, 2023	$0.1516	$0.1555	$0.1504	$0.1540	1.58%	$539,287	—
Oct 5, 2023	$0.1541	$0.1545	$0.1502	$0.1516	1.62%	$501,816	—
Oct 4, 2023	$0.1519	$0.1565	$0.1467	$0.1540	1.38%	$1,679,013	—
Oct 3, 2023	$0.1508	$0.1532	$0.1501	$0.1519	0.73%	$1,067,339	—
Oct 2, 2023	$0.1574	$0.1578	$0.1447	$0.1509	4.13%	$1,474,666	—
Oct 1, 2023	$0.1510	$0.1586	$0.1508	$0.1571	4.04%	$1,133,076	—
Sep 30, 2023	$0.1519	$0.1526	$0.1504	$0.1510	0.59%	$645,857	—
Sep 29, 2023	$0.1527	$0.1534	$0.1497	$0.1519	0.52%	$782,377	—
Sep 28, 2023	$0.1498	$0.1540	$0.1491	$0.1527	1.94%	$1,200,797	—
Sep 27, 2023	$0.1492	$0.1510	$0.1473	$0.1497	0.34%	$896,250	—
Sep 26, 2023	$0.1505	$0.1510	$0.1474	$0.1494	0.73%	$750,054	—
Sep 25, 2023	$0.1486	$0.1513	$0.1474	$0.1505	1.28%	$789,175	—
Sep 24, 2023	$0.1514	$0.1517	$0.1485	$0.1487	1.78%	$699,677	—
Sep 23, 2023	$0.1482	$0.1515	$0.1473	$0.1514	2.16%	$832,344	—
Sep 22, 2023	$0.1474	$0.1490	$0.1461	$0.1483	0.61%	$801,226	—
Sep 21, 2023	$0.1486	$0.1502	$0.1454	$0.1475	0.74%	$1,516,913	—
Sep 20, 2023	$0.1491	$0.1506	$0.1451	$0.1487	0.27%	$1,416,843	—
Sep 19, 2023	$0.1483	$0.1505	$0.1470	$0.1489	0.40%	$1,520,104	—
Sep 18, 2023	$0.1489	$0.1520	$0.1463	$0.1482	0.47%	$4,436,463	—
Sep 17, 2023	$0.1571	$0.1599	$0.1472	$0.1488	5.28%	$4,187,694	—
Sep 16, 2023	$0.1610	$0.1617	$0.1559	$0.1572	2.36%	$3,324,647	—
Sep 15, 2023	$0.1671	$0.1684	$0.1564	$0.1610	3.65%	$4,679,442	—
Sep 14, 2023	$0.1685	$0.1703	$0.1645	$0.1670	0.89%	$1,480,864	—
Sep 13, 2023	$0.1602	$0.1747	$0.1554	$0.1685	5.18%	$2,050,011	—
Sep 12, 2023	$0.1626	$0.1665	$0.1596	$0.1602	1.48%	$914,966	—
Sep 11, 2023	$0.1713	$0.1723	$0.1601	$0.1625	5.14%	$2,345,842	—
Sep 10, 2023	$0.1747	$0.1747	$0.1660	$0.1715	1.83%	$1,252,571	—
Sep 9, 2023	$0.1783	$0.1816	$0.1745	$0.1746	2.08%	$1,528,038	—
Sep 8, 2023	$0.1814	$0.1825	$0.1736	$0.1783	1.71%	$1,433,800	—
Sep 7, 2023	$0.1729	$0.1872	$0.1718	$0.1814	4.92%	$2,620,942	—
Sep 6, 2023	$0.1699	$0.1740	$0.1673	$0.1728	1.71%	$1,507,883	—
Sep 5, 2023	$0.1718	$0.1730	$0.1650	$0.1699	1.11%	$1,154,938	—
Sep 4, 2023	$0.1677	$0.1749	$0.1677	$0.1718	2.44%	$1,412,332	—
Sep 3, 2023	$0.1672	$0.1706	$0.1635	$0.1676	0.24%	$1,678,214	—
Sep 2, 2023	$0.1665	$0.1707	$0.1598	$0.1672	0.42%	$2,405,903	—
Sep 1, 2023	$0.1562	$0.1678	$0.1537	$0.1666	6.66%	$2,806,008	—
Aug 31, 2023	$0.1547	$0.1671	$0.1543	$0.1562	0.97%	$3,224,800	—
Aug 30, 2023	$0.1563	$0.1575	$0.1526	$0.1547	1.02%	$1,049,485	—
Aug 29, 2023	$0.1492	$0.1602	$0.1468	$0.1563	4.76%	$3,104,657	—
Aug 28, 2023	$0.1502	$0.1503	$0.1434	$0.1492	0.67%	$799,815	—
Aug 27, 2023	$0.1484	$0.1558	$0.1478	$0.1501	1.15%	$2,400,335	—
Aug 26, 2023	$0.1465	$0.1535	$0.1457	$0.1484	1.30%	$1,372,551	—
Aug 25, 2023	$0.1456	$0.1491	$0.1434	$0.1464	0.55%	$494,839	—
Aug 24, 2023	$0.1466	$0.1475	$0.1432	$0.1456	0.68%	$419,617	—
Aug 23, 2023	$0.1432	$0.1482	$0.1425	$0.1465	2.30%	$476,105	—
Aug 22, 2023	$0.1435	$0.1440	$0.1380	$0.1433	0.14%	$742,324	—
Aug 21, 2023	$0.1471	$0.1521	$0.1409	$0.1434	2.52%	$2,087,751	—
Aug 20, 2023	$0.1465	$0.1475	$0.1446	$0.1470	0.34%	$440,210	—
Aug 19, 2023	$0.1453	$0.1477	$0.1439	$0.1464	0.76%	$567,593	—
Aug 18, 2023	$0.1438	$0.1471	$0.1419	$0.1454	1.11%	$1,406,676	—
Aug 17, 2023	$0.1559	$0.1579	$0.1318	$0.1439	7.70%	$1,668,480	—
Aug 16, 2023	$0.1619	$0.1649	$0.1521	$0.1558	3.77%	$894,077	—
Aug 15, 2023	$0.1685	$0.1687	$0.1542	$0.1619	3.92%	$1,369,062	—
Aug 14, 2023	$0.1684	$0.1705	$0.1663	$0.1685	0.06%	$576,915	—
Aug 13, 2023	$0.1715	$0.1717	$0.1675	$0.1685	1.75%	$699,380	—
Aug 12, 2023	$0.1713	$0.1718	$0.1705	$0.1715	0.12%	$232,012	—
Aug 11, 2023	$0.1716	$0.1729	$0.1701	$0.1713	0.17%	$409,442	—
Aug 10, 2023	$0.1741	$0.1746	$0.1712	$0.1714	1.55%	$363,119	—
Aug 9, 2023	$0.1737	$0.1756	$0.1723	$0.1740	0.17%	$546,269	—
Aug 8, 2023	$0.1710	$0.1769	$0.1688	$0.1736	1.52%	$983,263	—
Aug 7, 2023	$0.1693	$0.1733	$0.1650	$0.1709	0.95%	$1,105,743	—
Aug 6, 2023	$0.1704	$0.1718	$0.1681	$0.1691	0.76%	$511,347	—
Aug 5, 2023	$0.1698	$0.1704	$0.1675	$0.1704	0.35%	$511,344	—
Aug 4, 2023	$0.1698	$0.1719	$0.1675	$0.1696	0.12%	$500,362	—
Aug 3, 2023	$0.1738	$0.1746	$0.1690	$0.1698	2.30%	$584,340	—
Aug 2, 2023	$0.1767	$0.1799	$0.1701	$0.1738	1.64%	$768,555	—
Aug 1, 2023	$0.1741	$0.1779	$0.1687	$0.1767	1.49%	$896,865	—
Jul 31, 2023	$0.1742	$0.1763	$0.1714	$0.1739	0.17%	$336,041	—
Jul 30, 2023	$0.1794	$0.1807	$0.1708	$0.1744	2.79%	$630,091	—
Jul 29, 2023	$0.1756	$0.1813	$0.1747	$0.1795	2.22%	$519,003	—
Jul 28, 2023	$0.1741	$0.1758	$0.1720	$0.1756	0.86%	$515,212	—
Jul 27, 2023	$0.1743	$0.1758	$0.1719	$0.1740	0.17%	$550,375	—
Jul 26, 2023	$0.1743	$0.1761	$0.1698	$0.1741	0.11%	$1,006,364	—
Jul 25, 2023	$0.1779	$0.1783	$0.1724	$0.1744	1.97%	$1,000,639	—
Jul 24, 2023	$0.1872	$0.1875	$0.1766	$0.1779	4.97%	$1,407,504	—
Jul 23, 2023	$0.1847	$0.1883	$0.1836	$0.1868	1.14%	$696,155	—
Jul 22, 2023	$0.1845	$0.1867	$0.1828	$0.1848	0.16%	$553,302	—
Jul 21, 2023	$0.1837	$0.1857	$0.1815	$0.1844	0.38%	$579,231	—
Jul 20, 2023	$0.1840	$0.1889	$0.1804	$0.1837	0.16%	$1,170,399	—
Jul 19, 2023	$0.1847	$0.1871	$0.1808	$0.1841	0.32%	$1,192,629	—
Jul 18, 2023	$0.1935	$0.1941	$0.1822	$0.1846	4.60%	$1,366,224	—
Jul 17, 2023	$0.1899	$0.1970	$0.1848	$0.1933	1.79%	$1,752,126	—
Jul 16, 2023	$0.1924	$0.1968	$0.1882	$0.1898	1.35%	$1,667,787	—
Jul 15, 2023	$0.1886	$0.1958	$0.1871	$0.1922	1.91%	$1,267,290	—
Jul 14, 2023	$0.1945	$0.1962	$0.1798	$0.1886	3.03%	$2,532,629	—
Jul 13, 2023	$0.1805	$0.1950	$0.1793	$0.1945	7.76%	$2,031,071	—
Jul 12, 2023	$0.1808	$0.1849	$0.1779	$0.1805	0.17%	$1,282,212	—
Jul 11, 2023	$0.1786	$0.1810	$0.1766	$0.1809	1.29%	$574,988	—
Jul 10, 2023	$0.1814	$0.1832	$0.1756	$0.1784	1.65%	$861,952	—
Jul 9, 2023	$0.1816	$0.1829	$0.1797	$0.1814	0.11%	$548,382	—
Jul 8, 2023	$0.1824	$0.1838	$0.1785	$0.1816	0.44%	$610,941	—
Jul 7, 2023	$0.1786	$0.1838	$0.1763	$0.1823	2.07%	$864,944	—
Jul 6, 2023	$0.1834	$0.1902	$0.1766	$0.1787	2.56%	$1,329,534	—
Jul 5, 2023	$0.1860	$0.1911	$0.1803	$0.1836	1.29%	$1,413,046	—
Jul 4, 2023	$0.1863	$0.1916	$0.1838	$0.1857	0.32%	$1,107,171	—
Jul 3, 2023	$0.1840	$0.1874	$0.1826	$0.1860	1.09%	$1,267,127	—
Jul 2, 2023	$0.1865	$0.1868	$0.1789	$0.1841	1.29%	$704,753	—
Jul 1, 2023	$0.1825	$0.1864	$0.1809	$0.1864	2.14%	$1,025,162	—
Jun 30, 2023	$0.1779	$0.1851	$0.1686	$0.1824	2.53%	$2,504,970	—
Jun 29, 2023	$0.1743	$0.1786	$0.1740	$0.1777	1.95%	$836,492	—
Jun 28, 2023	$0.1838	$0.1840	$0.1681	$0.1742	5.22%	$1,873,605	—
Jun 27, 2023	$0.1802	$0.2062	$0.1794	$0.1838	2.00%	$4,771,088	—
Jun 26, 2023	$0.1823	$0.1866	$0.1763	$0.1800	1.26%	$1,933,706	—
Jun 25, 2023	$0.1808	$0.1871	$0.1788	$0.1821	0.72%	$1,295,610	—
Jun 24, 2023	$0.1795	$0.1835	$0.1759	$0.1808	0.72%	$1,147,309	—
Jun 23, 2023	$0.1696	$0.1803	$0.1696	$0.1795	5.84%	$1,405,528	—
Jun 22, 2023	$0.1719	$0.1765	$0.1674	$0.1695	1.40%	$1,688,504	—
Jun 21, 2023	$0.1648	$0.1733	$0.1641	$0.1719	4.31%	$1,651,100	—
Jun 20, 2023	$0.1586	$0.1655	$0.1567	$0.1648	3.91%	$1,287,943	—
Jun 19, 2023	$0.1584	$0.1614	$0.1564	$0.1586	0.13%	$1,301,313	—
Jun 18, 2023	$0.1589	$0.1620	$0.1567	$0.1583	0.38%	$473,691	—
Jun 17, 2023	$0.1577	$0.1637	$0.1565	$0.1588	0.70%	$825,168	—
Jun 16, 2023	$0.1531	$0.1590	$0.1506	$0.1577	3.00%	$902,100	—
Jun 15, 2023	$0.1526	$0.1548	$0.1469	$0.1530	0.26%	$1,474,887	—
Jun 14, 2023	$0.1561	$0.1589	$0.1481	$0.1526	2.24%	$1,308,955	—
Jun 13, 2023	$0.1586	$0.1611	$0.1547	$0.1561	1.58%	$1,572,604	—
Jun 12, 2023	$0.1585	$0.1596	$0.1530	$0.1586	0.06%	$1,627,643	—
Jun 11, 2023	$0.1576	$0.1595	$0.1538	$0.1586	0.63%	$1,525,691	—
Jun 10, 2023	$0.1767	$0.1770	$0.1353	$0.1575	10.87%	$5,404,370	—
Jun 9, 2023	$0.1796	$0.1809	$0.1748	$0.1765	1.73%	$1,908,389	—
Jun 8, 2023	$0.1799	$0.1829	$0.1770	$0.1795	0.22%	$1,350,939	—
Jun 7, 2023	$0.1865	$0.1865	$0.1767	$0.1801	3.43%	$2,024,451	—
Jun 6, 2023	$0.1840	$0.1887	$0.1753	$0.1865	1.36%	$3,864,950	—
Jun 5, 2023	$0.2034	$0.2054	$0.1786	$0.1839	9.59%	$3,848,293	—
Jun 4, 2023	$0.2065	$0.2086	$0.2019	$0.2035	1.45%	$2,777,096	—
Jun 3, 2023	$0.2001	$0.2091	$0.1983	$0.2066	3.25%	$3,493,779	—
Jun 2, 2023	$0.1997	$0.2023	$0.1954	$0.2001	0.20%	$2,779,892	—
Jun 1, 2023	$0.1996	$0.2072	$0.1978	$0.1997	0.05%	$4,199,823	—
May 31, 2023	$0.2012	$0.2051	$0.1947	$0.1996	0.80%	$5,095,436	—
May 30, 2023	$0.2100	$0.2266	$0.2013	$0.2014	4.10%	$7,438,340	—
May 29, 2023	$0.2021	$0.2110	$0.1992	$0.2099	3.86%	$3,669,347	—
May 28, 2023	$0.1968	$0.2048	$0.1964	$0.2020	2.64%	$1,913,035	—
May 27, 2023	$0.1927	$0.2030	$0.1914	$0.1968	2.13%	$1,451,304	—
May 26, 2023	$0.1938	$0.1966	$0.1920	$0.1927	0.57%	$1,629,513	—
May 25, 2023	$0.1901	$0.1942	$0.1860	$0.1939	2.00%	$2,148,191	—
May 24, 2023	$0.1908	$0.1922	$0.1850	$0.1900	0.42%	$2,989,055	—
May 23, 2023	$0.1838	$0.1928	$0.1829	$0.1908	3.81%	$2,895,682	—
May 22, 2023	$0.1761	$0.1846	$0.1738	$0.1836	4.26%	$2,762,871	—
May 21, 2023	$0.1786	$0.1791	$0.1742	$0.1764	1.23%	$1,458,715	—
May 20, 2023	$0.1822	$0.1841	$0.1773	$0.1785	2.03%	$2,513,146	—
May 19, 2023	$0.1822	$0.1840	$0.1806	$0.1821	0.05%	$2,388,044	—
May 18, 2023	$0.1846	$0.1855	$0.1801	$0.1823	1.25%	$1,426,024	—
May 17, 2023	$0.1815	$0.1860	$0.1785	$0.1845	1.65%	$1,466,552	—
May 16, 2023	$0.1799	$0.1819	$0.1777	$0.1814	0.83%	$1,073,530	—
May 15, 2023	$0.1770	$0.1832	$0.1744	$0.1799	1.64%	$1,370,455	—
May 14, 2023	$0.1765	$0.1788	$0.1751	$0.1770	0.28%	$640,525	—
May 13, 2023	$0.1792	$0.1795	$0.1752	$0.1765	1.51%	$692,134	—
May 12, 2023	$0.1767	$0.1792	$0.1718	$0.1792	1.41%	$1,134,231	—
May 11, 2023	$0.1802	$0.1803	$0.1734	$0.1766	2.00%	$1,222,868	—
May 10, 2023	$0.1796	$0.1838	$0.1715	$0.1801	0.28%	$1,951,633	—
May 9, 2023	$0.1802	$0.1849	$0.1777	$0.1796	0.33%	$2,559,612	—
May 8, 2023	$0.1917	$0.1931	$0.1728	$0.1803	5.95%	$2,311,302	—
May 7, 2023	$0.1920	$0.1943	$0.1901	$0.1918	0.10%	$605,684	—
May 6, 2023	$0.1992	$0.2002	$0.1898	$0.1921	3.56%	$1,395,933	—
May 5, 2023	$0.1955	$0.2002	$0.1948	$0.1992	1.89%	$1,286,900	—
May 4, 2023	$0.1995	$0.2005	$0.1937	$0.1954	2.06%	$1,697,876	—
May 3, 2023	$0.1957	$0.2007	$0.1900	$0.1996	1.99%	$2,061,885	—
May 2, 2023	$0.1933	$0.1958	$0.1912	$0.1957	1.24%	$1,407,832	—
May 1, 2023	$0.1971	$0.1986	$0.1900	$0.1933	1.93%	$1,688,525	—
Apr 30, 2023	$0.2011	$0.2030	$0.1968	$0.1972	1.94%	$1,123,397	—
Apr 29, 2023	$0.2002	$0.2029	$0.1989	$0.2012	0.50%	$1,310,918	—
Apr 28, 2023	$0.2013	$0.2017	$0.1963	$0.2001	0.60%	$1,444,534	—
Apr 27, 2023	$0.1974	$0.2039	$0.1958	$0.2013	1.98%	$2,047,339	—
Apr 26, 2023	$0.2019	$0.2076	$0.1877	$0.1974	2.23%	$2,897,013	—
Apr 25, 2023	$0.1998	$0.2028	$0.1931	$0.2019	1.05%	$1,824,587	—
Apr 24, 2023	$0.1996	$0.2015	$0.1944	$0.1997	0.05%	$1,750,791	—
Apr 23, 2023	$0.2028	$0.2028	$0.1949	$0.1996	1.58%	$1,343,737	—
Apr 22, 2023	$0.1999	$0.2033	$0.1976	$0.2029	1.50%	$978,141	—
Apr 21, 2023	$0.2082	$0.2106	$0.1964	$0.2000	3.94%	$2,975,364	—
Apr 20, 2023	$0.2075	$0.2114	$0.2017	$0.2081	0.29%	$2,755,558	—
Apr 19, 2023	$0.2284	$0.2290	$0.2028	$0.2075	9.15%	$4,077,087	—
Apr 18, 2023	$0.2235	$0.2298	$0.2210	$0.2285	2.24%	$1,888,790	—
Apr 17, 2023	$0.2289	$0.2297	$0.2195	$0.2235	2.36%	$2,569,978	—
Apr 16, 2023	$0.2250	$0.2299	$0.2209	$0.2289	1.73%	$2,210,632	—
Apr 15, 2023	$0.2273	$0.2284	$0.2223	$0.2251	0.97%	$2,660,111	—
Apr 14, 2023	$0.2231	$0.2295	$0.2199	$0.2273	1.88%	$3,544,270	—
Apr 13, 2023	$0.2209	$0.2238	$0.2173	$0.2231	1.00%	$2,608,454	—
Apr 12, 2023	$0.2267	$0.2272	$0.2140	$0.2209	2.56%	$3,500,243	—
Apr 11, 2023	$0.2268	$0.2288	$0.2231	$0.2267	0.04%	$2,680,119	—
Apr 10, 2023	$0.2236	$0.2275	$0.2187	$0.2267	1.39%	$1,908,374	—
Apr 9, 2023	$0.2247	$0.2266	$0.2163	$0.2236	0.49%	$2,365,698	—
Apr 8, 2023	$0.2287	$0.2312	$0.2231	$0.2248	1.71%	$2,144,242	—
Apr 7, 2023	$0.2274	$0.2389	$0.2241	$0.2287	0.57%	$4,572,721	—
Apr 6, 2023	$0.2296	$0.2390	$0.2237	$0.2273	1.00%	$8,020,004	—
Apr 5, 2023	$0.2218	$0.2305	$0.2195	$0.2298	3.61%	$3,018,124	—
Apr 4, 2023	$0.2158	$0.2244	$0.2127	$0.2218	2.78%	$4,452,301	—
Apr 3, 2023	$0.2157	$0.2175	$0.2054	$0.2159	0.09%	$3,256,473	—
Apr 2, 2023	$0.2234	$0.2268	$0.2120	$0.2158	3.40%	$1,993,739	—
Apr 1, 2023	$0.2168	$0.2255	$0.2167	$0.2235	3.09%	$2,804,779	—
Mar 31, 2023	$0.2110	$0.2182	$0.2066	$0.2168	2.75%	$1,983,227	—
Mar 30, 2023	$0.2155	$0.2175	$0.2064	$0.2111	2.04%	$2,254,497	—
Mar 29, 2023	$0.2039	$0.2166	$0.2036	$0.2156	5.74%	$3,048,437	—
Mar 28, 2023	$0.1996	$0.2079	$0.1970	$0.2038	2.10%	$2,308,183	—
Mar 27, 2023	$0.2093	$0.2101	$0.1946	$0.1996	4.63%	$3,394,537	—
Mar 26, 2023	$0.2049	$0.2138	$0.2030	$0.2093	2.15%	$2,272,524	—
Mar 25, 2023	$0.2085	$0.2107	$0.2012	$0.2049	1.73%	$2,715,900	—
Mar 24, 2023	$0.2164	$0.2174	$0.2039	$0.2086	3.60%	$2,742,637	—
Mar 23, 2023	$0.2079	$0.2174	$0.2054	$0.2165	4.14%	$3,475,514	—
Mar 22, 2023	$0.2198	$0.2199	$0.1997	$0.2078	5.46%	$4,274,658	—
Mar 21, 2023	$0.2123	$0.2221	$0.2065	$0.2197	3.49%	$2,616,590	—
Mar 20, 2023	$0.2229	$0.2250	$0.2111	$0.2122	4.80%	$2,690,968	—
Mar 19, 2023	$0.2181	$0.2262	$0.2168	$0.2228	2.15%	$2,020,702	—
Mar 18, 2023	$0.2296	$0.2326	$0.2152	$0.2181	5.01%	$4,192,675	—
Mar 17, 2023	$0.2119	$0.2300	$0.2108	$0.2296	8.35%	$3,083,332	—
Mar 16, 2023	$0.2046	$0.2126	$0.2018	$0.2121	3.67%	$2,318,374	—
Mar 15, 2023	$0.2191	$0.2226	$0.1982	$0.2047	6.57%	$3,414,873	—
Mar 14, 2023	$0.2153	$0.2238	$0.2104	$0.2190	1.72%	$2,954,167	—
Mar 13, 2023	$0.2027	$0.2171	$0.1975	$0.2152	6.17%	$2,817,365	—
Mar 12, 2023	$0.1914	$0.2028	$0.1885	$0.2028	5.96%	$2,262,532	—
Mar 11, 2023	$0.1872	$0.1928	$0.1786	$0.1914	2.24%	$2,469,204	—
Mar 10, 2023	$0.1912	$0.1915	$0.1768	$0.1874	1.99%	$3,213,782	—
Mar 9, 2023	$0.1997	$0.2089	$0.1858	$0.1911	4.31%	$3,353,234	—
Mar 8, 2023	$0.2085	$0.2092	$0.1960	$0.1997	4.22%	$2,076,812	—
Mar 7, 2023	$0.2128	$0.2154	$0.2020	$0.2086	1.97%	$2,978,143	—
Mar 6, 2023	$0.2156	$0.2156	$0.2098	$0.2129	1.25%	$1,514,786	—
Mar 5, 2023	$0.2164	$0.2200	$0.2140	$0.2156	0.37%	$1,068,161	—
Mar 4, 2023	$0.2226	$0.2240	$0.2113	$0.2164	2.79%	$1,296,187	—
Mar 3, 2023	$0.2405	$0.2405	$0.2150	$0.2226	7.44%	$3,819,064	—
Mar 2, 2023	$0.2509	$0.2513	$0.2342	$0.2404	4.18%	$3,063,132	—
Mar 1, 2023	$0.2400	$0.2515	$0.2366	$0.2511	4.62%	$3,414,911	—
Feb 28, 2023	$0.2474	$0.2481	$0.2362	$0.2397	3.11%	$2,647,747	—
Feb 27, 2023	$0.2522	$0.2553	$0.2426	$0.2475	1.86%	$5,369,609	—
Feb 26, 2023	$0.2563	$0.2563	$0.2464	$0.2521	1.64%	$2,948,482	—
Feb 25, 2023	$0.2528	$0.2677	$0.2494	$0.2562	1.34%	$7,383,484	—
Feb 24, 2023	$0.2540	$0.2660	$0.2461	$0.2528	0.47%	$7,248,978	—
Feb 23, 2023	$0.2554	$0.2583	$0.2480	$0.2541	0.51%	$2,880,593	—
Feb 22, 2023	$0.2568	$0.2588	$0.2440	$0.2553	0.58%	$3,329,094	—
Feb 21, 2023	$0.2683	$0.2694	$0.2505	$0.2569	4.25%	$4,027,051	—
Feb 20, 2023	$0.2519	$0.2746	$0.2452	$0.2683	6.51%	$6,315,595	—
Feb 19, 2023	$0.2483	$0.2566	$0.2420	$0.2519	1.45%	$3,129,107	—
Feb 18, 2023	$0.2454	$0.2509	$0.2433	$0.2483	1.18%	$2,166,934	—
Feb 17, 2023	$0.2342	$0.2485	$0.2334	$0.2455	4.82%	$3,473,729	—
Feb 16, 2023	$0.2480	$0.2500	$0.2331	$0.2342	5.56%	$3,507,798	—
Feb 15, 2023	$0.2329	$0.2483	$0.2307	$0.2480	6.48%	$2,831,190	—
Feb 14, 2023	$0.2272	$0.2332	$0.2239	$0.2329	2.51%	$2,530,781	—
Feb 13, 2023	$0.2319	$0.2358	$0.2211	$0.2272	2.03%	$3,078,813	—
Feb 12, 2023	$0.2345	$0.2381	$0.2284	$0.2320	1.07%	$1,267,281	—
Feb 11, 2023	$0.2310	$0.2363	$0.2270	$0.2344	1.47%	$2,061,893	—
Feb 10, 2023	$0.2291	$0.2349	$0.2271	$0.2311	0.87%	$2,846,501	—
Feb 9, 2023	$0.2462	$0.2489	$0.2213	$0.2289	7.03%	$4,727,919	—
Feb 8, 2023	$0.2508	$0.2542	$0.2360	$0.2461	1.87%	$3,118,736	—
Feb 7, 2023	$0.2414	$0.2515	$0.2372	$0.2508	3.89%	$3,737,584	—
Feb 6, 2023	$0.2378	$0.2548	$0.2375	$0.2413	1.47%	$5,369,008	—
Feb 5, 2023	$0.2450	$0.2562	$0.2322	$0.2378	2.94%	$4,327,840	—
Feb 4, 2023	$0.2384	$0.2472	$0.2375	$0.2448	2.68%	$3,044,987	—
Feb 3, 2023	$0.2311	$0.2387	$0.2300	$0.2384	3.16%	$2,931,585	—
Feb 2, 2023	$0.2334	$0.2402	$0.2291	$0.2311	0.99%	$3,002,854	—
Feb 1, 2023	$0.2270	$0.2341	$0.2152	$0.2333	2.78%	$2,947,721	—
Jan 31, 2023	$0.2237	$0.2284	$0.2201	$0.2270	1.48%	$2,344,327	—
Jan 30, 2023	$0.2409	$0.2422	$0.2177	$0.2237	7.14%	$3,151,141	—
Jan 29, 2023	$0.2371	$0.2423	$0.2345	$0.2410	1.64%	$1,826,673	—
Jan 28, 2023	$0.2450	$0.2450	$0.2324	$0.2371	3.22%	$2,787,623	—
Jan 27, 2023	$0.2317	$0.2500	$0.2246	$0.2450	5.74%	$8,526,989	—
Jan 26, 2023	$0.2285	$0.2337	$0.2236	$0.2317	1.40%	$2,576,213	—
Jan 25, 2023	$0.2192	$0.2321	$0.2098	$0.2280	4.01%	$3,063,312	—
Jan 24, 2023	$0.2301	$0.2419	$0.2167	$0.2192	4.74%	$4,475,109	—
Jan 23, 2023	$0.2243	$0.2308	$0.2217	$0.2302	2.63%	$2,961,787	—
Jan 22, 2023	$0.2168	$0.2330	$0.2165	$0.2242	3.41%	$3,428,380	—
Jan 21, 2023	$0.2195	$0.2238	$0.2140	$0.2167	1.28%	$3,134,864	—
Jan 20, 2023	$0.2054	$0.2202	$0.2030	$0.2195	6.86%	$2,731,419	—
Jan 19, 2023	$0.2007	$0.2073	$0.2002	$0.2052	2.24%	$2,136,436	—
Jan 18, 2023	$0.2152	$0.2205	$0.1998	$0.2008	6.69%	$4,172,603	—
Jan 17, 2023	$0.2125	$0.2230	$0.2083	$0.2152	1.27%	$3,919,828	—
Jan 16, 2023	$0.2145	$0.2198	$0.2040	$0.2125	0.93%	$3,872,580	—
Jan 15, 2023	$0.2126	$0.2202	$0.2072	$0.2145	0.89%	$3,787,140	—
Jan 14, 2023	$0.2022	$0.2161	$0.1985	$0.2127	5.19%	$4,479,615	—
Jan 13, 2023	$0.1962	$0.2022	$0.1917	$0.2020	2.96%	$2,051,170	—
Jan 12, 2023	$0.1929	$0.1974	$0.1869	$0.1962	1.71%	$2,455,817	—
Jan 11, 2023	$0.1903	$0.1931	$0.1846	$0.1928	1.31%	$1,540,474	—
Jan 10, 2023	$0.1865	$0.1913	$0.1833	$0.1905	2.14%	$1,730,637	—
Jan 9, 2023	$0.1827	$0.1915	$0.1817	$0.1865	2.08%	$2,532,588	—
Jan 8, 2023	$0.1801	$0.1838	$0.1770	$0.1826	1.39%	$896,587	—
Jan 7, 2023	$0.1823	$0.1845	$0.1790	$0.1801	1.21%	$755,461	—
Jan 6, 2023	$0.1804	$0.1828	$0.1739	$0.1824	1.11%	$1,518,815	—
Jan 5, 2023	$0.1787	$0.1821	$0.1769	$0.1803	0.90%	$1,132,300	—
Jan 4, 2023	$0.1782	$0.1815	$0.1763	$0.1786	0.22%	$1,702,472	—
Jan 3, 2023	$0.1813	$0.1836	$0.1770	$0.1783	1.65%	$1,506,715	—
Jan 2, 2023	$0.1720	$0.1834	$0.1694	$0.1813	5.41%	$1,527,109	—
Jan 1, 2023	$0.1690	$0.1722	$0.1678	$0.1718	1.66%	$618,238	—

O danych historycznych IOTA

This page lists daily IOTA (IOTA) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.