Market Cap:
IOTA IOTA (MIOTA)
0.304076 USD (-0.20%)
0.00007706 BTC (-0.52%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
845,188,803 USD
214,198 BTC
Volume (24h)
19,666,835 USD
4,984 BTC
Circulating Supply
2,779,530,283 MIOTA
Max Supply
2,779,530,283 MIOTA

Historical data for IOTA

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Feb 19, 2019 0.305434 0.315351 0.297261 0.305425 20,058,388 848,938,250
Feb 18, 2019 0.277776 0.307867 0.276136 0.304982 16,311,208 847,707,451
Feb 17, 2019 0.274883 0.281804 0.273355 0.277779 9,509,007 772,095,479
Feb 16, 2019 0.272242 0.276283 0.271625 0.274927 5,983,757 764,166,815
Feb 15, 2019 0.269141 0.276279 0.267107 0.272235 7,027,018 756,685,747
Feb 14, 2019 0.270378 0.271299 0.258039 0.268780 4,319,137 747,080,935
Feb 13, 2019 0.274769 0.277418 0.269230 0.270552 6,301,561 752,008,356
Feb 12, 2019 0.268674 0.276235 0.264557 0.274751 7,332,661 763,678,412
Feb 11, 2019 0.279897 0.279897 0.268415 0.268644 9,118,455 746,703,665
Feb 10, 2019 0.276863 0.284376 0.272456 0.279849 13,408,133 777,847,784
Feb 09, 2019 0.279597 0.283523 0.272607 0.276824 7,388,364 769,440,598
Feb 08, 2019 0.252872 0.279890 0.250796 0.279160 15,645,823 775,933,325
Feb 07, 2019 0.245054 0.260106 0.238593 0.254377 12,382,890 707,048,650
Feb 06, 2019 0.250208 0.250208 0.232503 0.243704 6,208,558 677,383,095
Feb 05, 2019 0.251903 0.255957 0.248480 0.249571 5,384,838 693,690,120
Feb 04, 2019 0.249782 0.260559 0.248468 0.252628 7,032,087 702,187,832
Feb 03, 2019 0.258436 0.259102 0.248083 0.249461 5,980,121 693,384,830
Feb 02, 2019 0.258749 0.259159 0.249930 0.258215 8,106,702 717,716,151
Feb 01, 2019 0.258362 0.260233 0.251874 0.259068 8,301,913 720,086,990
Jan 31, 2019 0.263073 0.272314 0.255064 0.258374 10,208,235 718,159,503
Jan 30, 2019 0.254603 0.264853 0.253316 0.263197 7,573,250 731,563,929
Jan 29, 2019 0.257829 0.260673 0.248315 0.254747 7,352,672 708,076,486
Jan 28, 2019 0.276207 0.276207 0.248213 0.257315 12,520,680 715,214,732
Jan 27, 2019 0.285576 0.288044 0.273261 0.276022 10,125,439 767,212,409
Jan 26, 2019 0.289818 0.293968 0.286162 0.286681 7,343,799 796,838,205
Jan 25, 2019 0.296689 0.297246 0.287874 0.289837 6,625,506 805,609,804
Jan 24, 2019 0.297216 0.297837 0.291435 0.296257 7,542,316 823,456,596
Jan 23, 2019 0.307678 0.308287 0.294468 0.297192 7,805,314 826,053,071
Jan 22, 2019 0.302323 0.308598 0.291843 0.307704 8,986,031 855,271,387
Jan 21, 2019 0.302879 0.309549 0.299183 0.302296 6,508,997 840,241,056
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About IOTA

IOTA (IOTA) is a distributed ledger for the Internet of Things that uses a directed acyclic graph (DAG) instead of a conventional blockchain.

Its quantum-proof protocol, Tangle, reportedly brings benefits like 'zero fees, infinite scalability, fast transactions, and secure data transfer'.

The IOTA Tangle is a Directed Acyclic Graph which has no fees on transactions and no fixed limit on how many transactions can be confirmed per second in the network; instead, the throughput grows in conjunction with activity in the network; i.e., the more activity, the faster the network.

IOTA Price 0.304076 USD
Market Rank #14
Market Cap 845,188,803 USD
24h Volume 19,666,835 USD
Circulating Supply 2,779,530,283 MIOTA
Total Supply 2,779,530,283 MIOTA
Max Supply 2,779,530,283 MIOTA
Yesterday's Open / Close $0.305434 USD / $0.305425 USD
Yesterday's High / Low $0.315351 USD / $0.297261 USD
Yesterday's Change -9e-06 USD (+0.00%)
Yesterday's Volume $20,058,388 USD