IOTA Monthly Summary - May 2022
IOTA (IOTAUSDT) · View full coin page
In May 2022, IOTA (IOTA) declined 33.31% on Binance USDT markets, moving from an open of $0.5290 to a close of $0.3528. The month's high printed at $0.5610 while the low sat at $0.2354. Traders exchanged about $323.41M in notional volume across 31 sessions (avg $10.43M/day), with realized daily volatility near 7.87%. The strongest session was May 14 (+10.50%), and the weakest was May 11 (-23.88%).
Opening Price
$0.5290
Closing Price
$0.3528
Highest Price
$0.5610
Lowest Price
$0.2354
Monthly Gain/Loss
-33.31%
Trading Volume
$323.41M
Avg Daily Volume
$10.43M
Volatility
7.87%
Market Cap
$198.42M
Best Trading Day
May 14
(+10.50%)
Worst Trading Day
May 11
(-23.88%)
Key market insights for May 2022:
IOTA traded across 31 sessions with
2,000,936 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
IOTA — May 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for IOTA in May 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2022 | +1.18% | +$0.0041 | $0.3487 | $0.3570 | $0.3381 | $0.3528 | $4.17M | 11,972,102.00 | 31,024 |
| May 30, 2022 | +6.37% | +$0.0209 | $0.3279 | $0.3600 | $0.3245 | $0.3488 | $7.01M | 20,599,563.00 | 43,670 |
| May 29, 2022 | +2.63% | +$0.0084 | $0.3195 | $0.3288 | $0.3082 | $0.3279 | $4.96M | 15,645,483.00 | 30,564 |
| May 28, 2022 | +5.73% | +$0.0173 | $0.3020 | $0.3220 | $0.2995 | $0.3193 | $4.81M | 15,491,404.00 | 28,951 |
| May 27, 2022 | -2.17% | $-0.0067 | $0.3088 | $0.3200 | $0.2949 | $0.3021 | $7.42M | 24,184,091.00 | 48,464 |
| May 26, 2022 | -7.62% | $-0.0255 | $0.3346 | $0.3416 | $0.2989 | $0.3091 | $8.71M | 27,449,148.00 | 54,048 |
| May 25, 2022 | -1.59% | $-0.0054 | $0.3398 | $0.3469 | $0.3256 | $0.3344 | $6.17M | 18,444,183.00 | 38,033 |
| May 24, 2022 | +2.50% | +$0.0083 | $0.3315 | $0.3435 | $0.3151 | $0.3398 | $6.11M | 18,437,450.00 | 39,511 |
| May 23, 2022 | -5.12% | $-0.0179 | $0.3494 | $0.3624 | $0.3242 | $0.3315 | $6.67M | 19,082,863.00 | 42,066 |
| May 22, 2022 | +6.11% | +$0.0201 | $0.3292 | $0.3538 | $0.3279 | $0.3493 | $6.15M | 18,015,854.00 | 34,330 |
| May 21, 2022 | +3.13% | +$0.0100 | $0.3196 | $0.3359 | $0.3083 | $0.3296 | $6.35M | 19,611,868.00 | 42,338 |
| May 20, 2022 | -6.22% | $-0.0212 | $0.3408 | $0.3444 | $0.3150 | $0.3196 | $6.80M | 20,611,416.00 | 45,058 |
| May 19, 2022 | +1.92% | +$0.0064 | $0.3342 | $0.3495 | $0.3173 | $0.3406 | $8.00M | 24,126,144.00 | 50,729 |
| May 18, 2022 | -14.39% | $-0.0562 | $0.3906 | $0.3948 | $0.3316 | $0.3344 | $7.37M | 20,263,226.00 | 50,835 |
| May 17, 2022 | +8.92% | +$0.0320 | $0.3586 | $0.3980 | $0.3586 | $0.3906 | $9.09M | 23,728,930.00 | 68,924 |
| May 16, 2022 | -4.22% | $-0.0158 | $0.3745 | $0.3750 | $0.3395 | $0.3587 | $8.07M | 22,676,822.00 | 56,320 |
| May 15, 2022 | +7.18% | +$0.0251 | $0.3494 | $0.3816 | $0.3388 | $0.3745 | $11.42M | 31,985,873.00 | 76,254 |
| May 14, 2022 | +10.50% | +$0.0332 | $0.3161 | $0.3566 | $0.3106 | $0.3493 | $10.60M | 31,942,007.00 | 75,538 |
| May 13, 2022 | +7.16% | +$0.0211 | $0.2948 | $0.3598 | $0.2894 | $0.3159 | $12.95M | 39,007,083.00 | 88,019 |
| May 12, 2022 | -0.81% | $-0.0024 | $0.2972 | $0.3128 | $0.2354 | $0.2948 | $17.96M | 65,704,523.98 | 139,122 |
| May 11, 2022 | -23.88% | $-0.0933 | $0.3907 | $0.3994 | $0.2730 | $0.2974 | $32.87M | 97,751,601.52 | 201,724 |
| May 10, 2022 | +0.46% | +$0.0018 | $0.3893 | $0.4401 | $0.3727 | $0.3911 | $29.71M | 72,778,335.81 | 179,488 |
| May 09, 2022 | -16.46% | $-0.0767 | $0.4661 | $0.4762 | $0.3854 | $0.3894 | $17.07M | 40,466,332.21 | 109,953 |
| May 08, 2022 | -2.25% | $-0.0107 | $0.4766 | $0.4834 | $0.4585 | $0.4659 | $7.75M | 16,517,539.20 | 46,157 |
| May 07, 2022 | -3.43% | $-0.0169 | $0.4934 | $0.4999 | $0.4640 | $0.4765 | $5.19M | 10,674,849.71 | 33,981 |
| May 06, 2022 | -0.86% | $-0.0043 | $0.4979 | $0.5049 | $0.4753 | $0.4936 | $7.27M | 14,818,695.00 | 46,304 |
| May 05, 2022 | -10.04% | $-0.0556 | $0.5538 | $0.5610 | $0.4859 | $0.4982 | $13.41M | 25,800,668.00 | 67,563 |
| May 04, 2022 | +10.32% | +$0.0518 | $0.5020 | $0.5573 | $0.4981 | $0.5538 | $10.66M | 20,345,147.00 | 58,188 |
| May 03, 2022 | -5.83% | $-0.0311 | $0.5331 | $0.5478 | $0.4858 | $0.5020 | $18.48M | 36,274,688.00 | 72,742 |
| May 02, 2022 | -2.22% | $-0.0121 | $0.5450 | $0.5530 | $0.5104 | $0.5329 | $11.30M | 21,462,658.00 | 52,929 |
| May 01, 2022 | +3.01% | +$0.0159 | $0.5290 | $0.5498 | $0.4990 | $0.5449 | $8.89M | 16,673,746.00 | 48,109 |
IOTA — May 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for IOTA across May 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+3.01%
$0.5449
2
-2.22%
$0.5329
3
-5.83%
$0.5020
4
+10.32%
$0.5538
5
-10.04%
$0.4982
6
-0.86%
$0.4936
7
-3.43%
$0.4765
8
-2.25%
$0.4659
9
-16.46%
$0.3894
10
+0.46%
$0.3911
11
-23.88%
$0.2974
12
-0.81%
$0.2948
13
+7.16%
$0.3159
14
+10.50%
$0.3493
15
+7.18%
$0.3745
16
-4.22%
$0.3587
17
+8.92%
$0.3906
18
-14.39%
$0.3344
19
+1.92%
$0.3406
20
-6.22%
$0.3196
21
+3.13%
$0.3296
22
+6.11%
$0.3493
23
-5.12%
$0.3315
24
+2.50%
$0.3398
25
-1.59%
$0.3344
26
-7.62%
$0.3091
27
-2.17%
$0.3021
28
+5.73%
$0.3193
29
+2.63%
$0.3279
30
+6.37%
$0.3488
31
+1.18%
$0.3528
IOTA — May 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for IOTA in May 2022.
Monthly Summaries for IOTA
Explore other months of IOTA price history by year.
Explore summaries for May 2022
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.