IOTA Monthly Summary - December 2025
IOTA (IOTAUSDT) · View full coin page
In December 2025, IOTA (IOTA) declined 25.51% on Binance USDT markets, moving from an open of $0.1086 to a close of $0.0809. The month's high printed at $0.1106 while the low sat at $0.0806. Traders exchanged about $44.93M in notional volume across 31 sessions (avg $1.45M/day), with realized daily volatility near 2.98%. The strongest session was Dec 19 (+6.02%), and the weakest was Dec 1 (-9.12%).
Opening Price
$0.1086
Closing Price
$0.0809
Highest Price
$0.1106
Lowest Price
$0.0806
Monthly Gain/Loss
-25.51%
Trading Volume
$44.93M
Avg Daily Volume
$1.45M
Volatility
2.98%
Market Cap
$198.42M
Best Trading Day
Dec 19
(+6.02%)
Worst Trading Day
Dec 1
(-9.12%)
Key market insights for December 2025:
IOTA traded across 31 sessions with
336,318 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
IOTA — December 2025 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for IOTA in December 2025.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | -3.69% | $-0.0031 | $0.0840 | $0.0847 | $0.0806 | $0.0809 | $870.54K | 10,565,082.00 | 8,054 |
| Dec 30, 2025 | +1.45% | +$0.0012 | $0.0830 | $0.0857 | $0.0824 | $0.0842 | $849.51K | 10,119,368.00 | 6,654 |
| Dec 29, 2025 | -3.15% | $-0.0027 | $0.0858 | $0.0875 | $0.0827 | $0.0831 | $861.38K | 10,126,469.00 | 7,200 |
| Dec 28, 2025 | -1.72% | $-0.0015 | $0.0873 | $0.0878 | $0.0851 | $0.0858 | $515.70K | 5,953,520.00 | 7,064 |
| Dec 27, 2025 | +4.18% | +$0.0035 | $0.0837 | $0.0877 | $0.0834 | $0.0872 | $696.60K | 8,133,761.00 | 9,259 |
| Dec 26, 2025 | +1.70% | +$0.0014 | $0.0822 | $0.0857 | $0.0814 | $0.0836 | $785.09K | 9,355,323.00 | 6,813 |
| Dec 25, 2025 | -1.91% | $-0.0016 | $0.0839 | $0.0853 | $0.0819 | $0.0823 | $635.40K | 7,575,150.00 | 5,373 |
| Dec 24, 2025 | -0.59% | $-0.0005 | $0.0844 | $0.0848 | $0.0817 | $0.0839 | $955.85K | 11,494,618.00 | 7,407 |
| Dec 23, 2025 | -1.98% | $-0.0017 | $0.0860 | $0.0865 | $0.0817 | $0.0843 | $1.61M | 19,277,689.00 | 8,255 |
| Dec 22, 2025 | -1.15% | $-0.0010 | $0.0869 | $0.0888 | $0.0848 | $0.0859 | $2.01M | 23,228,427.00 | 11,588 |
| Dec 21, 2025 | -3.77% | $-0.0034 | $0.0903 | $0.0907 | $0.0862 | $0.0869 | $867.19K | 9,849,533.00 | 7,914 |
| Dec 20, 2025 | +0.67% | +$0.0006 | $0.0898 | $0.0924 | $0.0893 | $0.0904 | $737.21K | 8,116,073.00 | 6,297 |
| Dec 19, 2025 | +6.02% | +$0.0051 | $0.0847 | $0.0905 | $0.0835 | $0.0898 | $1.57M | 17,926,720.00 | 9,921 |
| Dec 18, 2025 | -5.89% | $-0.0053 | $0.0900 | $0.0917 | $0.0832 | $0.0847 | $1.81M | 20,719,155.00 | 12,871 |
| Dec 17, 2025 | -3.12% | $-0.0029 | $0.0929 | $0.0949 | $0.0876 | $0.0900 | $1.56M | 17,145,258.00 | 10,552 |
| Dec 16, 2025 | +1.20% | +$0.0011 | $0.0918 | $0.0938 | $0.0900 | $0.0929 | $1.17M | 12,767,389.00 | 8,269 |
| Dec 15, 2025 | -2.85% | $-0.0027 | $0.0946 | $0.0965 | $0.0880 | $0.0919 | $2.61M | 28,399,285.00 | 21,369 |
| Dec 14, 2025 | -5.50% | $-0.0055 | $0.1000 | $0.1006 | $0.0932 | $0.0945 | $1.52M | 15,654,289.00 | 9,555 |
| Dec 13, 2025 | +0.00% | +$0.0000 | $0.1001 | $0.1013 | $0.0994 | $0.1001 | $642.08K | 6,385,630.00 | 6,079 |
| Dec 12, 2025 | -1.67% | $-0.0017 | $0.1018 | $0.1026 | $0.0969 | $0.1001 | $968.96K | 9,708,705.00 | 7,753 |
| Dec 11, 2025 | -2.40% | $-0.0025 | $0.1043 | $0.1046 | $0.0997 | $0.1018 | $1.01M | 9,976,606.00 | 8,567 |
| Dec 10, 2025 | -2.34% | $-0.0025 | $0.1069 | $0.1100 | $0.1040 | $0.1044 | $1.09M | 10,200,478.00 | 9,680 |
| Dec 09, 2025 | +3.38% | +$0.0035 | $0.1035 | $0.1106 | $0.1016 | $0.1070 | $1.03M | 9,708,080.00 | 10,357 |
| Dec 08, 2025 | +2.47% | +$0.0025 | $0.1011 | $0.1049 | $0.1006 | $0.1036 | $1.06M | 10,295,657.00 | 8,177 |
| Dec 07, 2025 | -1.56% | $-0.0016 | $0.1028 | $0.1051 | $0.0984 | $0.1012 | $1.48M | 14,537,932.00 | 11,451 |
| Dec 06, 2025 | +2.80% | +$0.0028 | $0.1001 | $0.1050 | $0.0990 | $0.1029 | $1.19M | 11,735,760.00 | 8,313 |
| Dec 05, 2025 | -0.60% | $-0.0006 | $0.1007 | $0.1051 | $0.0976 | $0.1001 | $2.63M | 25,913,440.00 | 19,443 |
| Dec 04, 2025 | -3.36% | $-0.0035 | $0.1043 | $0.1052 | $0.0986 | $0.1008 | $2.43M | 23,678,559.00 | 15,232 |
| Dec 03, 2025 | +0.10% | +$0.0001 | $0.1041 | $0.1073 | $0.1001 | $0.1042 | $2.58M | 24,884,123.00 | 16,612 |
| Dec 02, 2025 | +5.47% | +$0.0054 | $0.0987 | $0.1064 | $0.0946 | $0.1041 | $2.56M | 25,690,768.00 | 12,974 |
| Dec 01, 2025 | -9.12% | $-0.0099 | $0.1086 | $0.1089 | $0.0953 | $0.0987 | $4.60M | 46,573,967.00 | 37,265 |
IOTA — December 2025 day-wise summary (calendar)
Scan bullish and bearish sessions for IOTA across December 2025.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-9.12%
$0.0987
2
+5.47%
$0.1041
3
+0.10%
$0.1042
4
-3.36%
$0.1008
5
-0.60%
$0.1001
6
+2.80%
$0.1029
7
-1.56%
$0.1012
8
+2.47%
$0.1036
9
+3.38%
$0.1070
10
-2.34%
$0.1044
11
-2.40%
$0.1018
12
-1.67%
$0.1001
13
+0.00%
$0.1001
14
-5.50%
$0.0945
15
-2.85%
$0.0919
16
+1.20%
$0.0929
17
-3.12%
$0.0900
18
-5.89%
$0.0847
19
+6.02%
$0.0898
20
+0.67%
$0.0904
21
-3.77%
$0.0869
22
-1.15%
$0.0859
23
-1.98%
$0.0843
24
-0.59%
$0.0839
25
-1.91%
$0.0823
26
+1.70%
$0.0836
27
+4.18%
$0.0872
28
-1.72%
$0.0858
29
-3.15%
$0.0831
30
+1.45%
$0.0842
31
-3.69%
$0.0809
IOTA — December 2025 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for IOTA in December 2025.
Monthly Summaries for IOTA
Explore other months of IOTA price history by year.
Explore summaries for December 2025
Compare how other coins performed in the same month.
Keep researching IOTA
Switch to a shorter timeframe or size a position using the numbers above.