×
In 2019, exchange cryptocurrencies were the only type of crypto asset to outperform Bitcoin. More insights in our crypto report! 📊
💧 CoinMarketCap's new Liquidity metric combats the issue of volume inflation. See how it's calculated here!
Did you know CoinMarketCap's web traffic has a 73.28% correlation to Bitcoin volatility? 📈 More crypto market insights here!
Get personal and institutional access to CoinMarketCap's crypto and market data with our API here!
Download the CoinMarketCap app. It's free, available on iPhone and Android, here!
We just launched Liquidity to combat the volume inflation problem. More info here!
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
×
Cryptocurrencies:  5,067Markets:  20,327Market Cap:  $247,241,102,68324h Vol:  $105,796,732,924BTC Dominance:  65.9%
Advertise
Market Cap:  $247,241,102,68324h Vol:  $105,796,732,924BTC Dominance:  65.9%Cryptocurrencies:  5,067Markets:  20,327

IOTA (MIOTA)

$0.249865 USD (2.33%)
0.00002790 BTC (-1.94%)
Share
Buy
Exchange
Gamble
Crypto Credit
sponsored
  • Market Cap
    $694,508,710 USD
    77,548 BTC
  • Volume (24h)
    $8,908,589 USD
    994.72574618 BTC
  • Circulating Supply
    2,779,530,283 MIOTA
  • Max Supply
    2,779,530,283 MIOTA

  • Historical data for IOTA

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Jan 26, 2020
    0.234112
    0.244977
    0.231744
    0.244944
    7,492,007
    680,829,915
    Jan 25, 2020
    0.237254
    0.237256
    0.229612
    0.234252
    6,757,499
    651,111,893
    Jan 24, 2020
    0.235863
    0.239813
    0.226851
    0.237077
    7,993,607
    658,962,316
    Jan 23, 2020
    0.249478
    0.249675
    0.231304
    0.235406
    10,908,245
    654,318,670
    Jan 22, 2020
    0.250163
    0.253311
    0.244704
    0.249577
    8,834,498
    693,707,307
    Jan 21, 2020
    0.251700
    0.254135
    0.241400
    0.250408
    11,064,499
    696,016,146
    Jan 20, 2020
    0.246260
    0.256368
    0.237141
    0.252161
    12,515,268
    700,889,928
    Jan 19, 2020
    0.246548
    0.248307
    0.227933
    0.246609
    17,651,095
    685,457,699
    Jan 18, 2020
    0.238949
    0.254323
    0.231790
    0.247223
    19,224,851
    687,163,086
    Jan 17, 2020
    0.227761
    0.256099
    0.223640
    0.239021
    22,593,603
    664,366,665
    Jan 16, 2020
    0.232269
    0.233435
    0.217546
    0.227779
    11,991,427
    633,117,787
    Jan 15, 2020
    0.210307
    0.232289
    0.207146
    0.232145
    17,181,226
    645,255,195
    Jan 14, 2020
    0.189047
    0.216309
    0.188802
    0.210312
    13,990,556
    584,569,640
    Jan 13, 2020
    0.191327
    0.192020
    0.186886
    0.188860
    3,739,364
    524,941,923
    Jan 12, 2020
    0.191790
    0.193092
    0.189307
    0.191167
    4,124,155
    531,353,411
    Jan 11, 2020
    0.189740
    0.194375
    0.184793
    0.191826
    8,003,701
    533,184,837
    Jan 10, 2020
    0.178181
    0.189612
    0.171467
    0.189612
    7,247,988
    527,032,168
    Jan 09, 2020
    0.181139
    0.182257
    0.176155
    0.178258
    5,403,819
    495,474,461
    Jan 08, 2020
    0.186130
    0.190445
    0.178838
    0.181100
    8,308,095
    503,373,468
    Jan 07, 2020
    0.183048
    0.197619
    0.183048
    0.185702
    10,842,185
    516,165,138
    Jan 06, 2020
    0.173108
    0.185326
    0.172767
    0.182896
    9,109,465
    508,365,996
    Jan 05, 2020
    0.174444
    0.175379
    0.169002
    0.173044
    5,642,017
    480,979,948
    Jan 04, 2020
    0.167035
    0.174714
    0.164910
    0.174213
    5,312,939
    484,229,599
    Jan 03, 2020
    0.158446
    0.167603
    0.156091
    0.166859
    4,989,336
    463,789,806
    Jan 02, 2020
    0.161114
    0.161500
    0.157615
    0.158436
    3,753,023
    440,377,785
    Jan 01, 2020
    0.160043
    0.164204
    0.159054
    0.161058
    3,981,429
    447,666,002
    Dec 31, 2019
    0.160693
    0.163213
    0.158343
    0.160135
    4,447,022
    445,100,954
    Dec 30, 2019
    0.168580
    0.168580
    0.158365
    0.160764
    5,928,460
    446,849,686
    Dec 29, 2019
    0.163713
    0.170952
    0.161718
    0.168519
    5,062,912
    468,403,923
    Dec 28, 2019
    0.162949
    0.164642
    0.161533
    0.163544
    4,433,209
    454,576,148
    Dec 27, 2019
    0.158789
    0.163999
    0.158321
    0.163111
    4,769,091
    453,372,530

    * 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 Statistics

IOTA Price
$0.249865 USD
IOTA ROI
> 9000%
Market Rank
#23
Market Cap
$694,508,710 USD
24 Hour Volume
$8,908,589 USD
Circulating Supply
2,779,530,283 MIOTA
Total Supply
2,779,530,283 MIOTA
Max Supply
2,779,530,283 MIOTA
All Time High
$5.69 USD
(Dec 19, 2017)
All Time Low
$0.147933 USD
(Jul 15, 2017)
52 Week High / Low
$0.558546 USD /
$0.151391 USD
90 Day High / Low
$0.293882 USD /
$0.151391 USD
30 Day High / Low
$0.256368 USD /
$0.156091 USD
7 Day High / Low
$0.256368 USD /
$0.226851 USD
24 Hour High / Low
$0.252819 USD /
$0.243700 USD
Yesterday's High / Low
$0.244977 USD /
$0.231744 USD
Yesterday's Open / Close
$0.234112 USD /
$0.244944 USD
Yesterday's Change
$0.010832 USD (4.63%)
Yesterday's Volume
$7,492,007 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.