×
New! See the top 50 exchanges ranked by liquidity metric
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Cryptocurrencies:  4,847Markets:  20,809Market Cap:  $204,839,578,59424h Vol:  $83,012,069,851BTC Dominance:  66.2%
Advertise
Market Cap:  $204,839,578,59424h Vol:  $83,012,069,851BTC Dominance:  66.2%Cryptocurrencies:  4,847Markets:  20,809

IOTA (MIOTA)

$0.222296 USD (-7.96%)
0.00002956 BTC (-1.73%)
Share
Buy
Exchange
Crypto Credit
sponsored
  • Market Cap
    $617,877,355 USD
    82,165 BTC
  • Volume (24h)
    $10,249,319 USD
    1,363 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
    Nov 21, 2019
    0.241909
    0.242125
    0.223638
    0.227539
    9,444,816
    632,450,814
    Nov 20, 2019
    0.247318
    0.249013
    0.240725
    0.242027
    6,239,493
    672,719,995
    Nov 19, 2019
    0.253257
    0.255570
    0.241064
    0.247318
    8,245,757
    687,427,124
    Nov 18, 2019
    0.259067
    0.263522
    0.249010
    0.253146
    9,417,936
    703,625,872
    Nov 17, 2019
    0.257906
    0.262994
    0.257031
    0.259137
    8,438,805
    720,280,246
    Nov 16, 2019
    0.258537
    0.259188
    0.256352
    0.257906
    8,705,853
    716,857,212
    Nov 15, 2019
    0.265213
    0.265544
    0.254550
    0.258530
    10,229,206
    718,591,532
    Nov 14, 2019
    0.258708
    0.270240
    0.257709
    0.265113
    12,810,913
    736,888,966
    Nov 13, 2019
    0.260530
    0.262222
    0.258600
    0.258613
    5,651,130
    718,822,805
    Nov 12, 2019
    0.258540
    0.263812
    0.258446
    0.260642
    6,650,279
    724,461,610
    Nov 11, 2019
    0.267699
    0.268689
    0.257512
    0.258467
    7,457,986
    718,417,226
    Nov 10, 2019
    0.266762
    0.269842
    0.264504
    0.267736
    8,344,804
    744,181,542
    Nov 09, 2019
    0.264968
    0.267240
    0.263631
    0.266753
    4,847,599
    741,448,816
    Nov 08, 2019
    0.272181
    0.272424
    0.261142
    0.264890
    8,382,047
    736,268,688
    Nov 07, 2019
    0.280184
    0.282990
    0.265893
    0.272344
    7,598,998
    756,987,916
    Nov 06, 2019
    0.276644
    0.284567
    0.275608
    0.280195
    6,850,667
    778,810,032
    Nov 05, 2019
    0.274708
    0.277751
    0.271288
    0.276853
    4,769,056
    769,520,238
    Nov 04, 2019
    0.269896
    0.274708
    0.268919
    0.274708
    5,207,117
    763,558,419
    Nov 03, 2019
    0.273953
    0.276215
    0.269410
    0.269963
    4,683,883
    750,369,699
    Nov 02, 2019
    0.274462
    0.277679
    0.273125
    0.273877
    4,225,874
    761,249,139
    Nov 01, 2019
    0.273015
    0.276361
    0.269795
    0.274222
    6,016,959
    762,207,969
    Oct 31, 2019
    0.283300
    0.284243
    0.268540
    0.273019
    9,128,292
    758,863,964
    Oct 30, 2019
    0.280872
    0.293882
    0.275955
    0.283320
    11,824,356
    787,495,559
    Oct 29, 2019
    0.285305
    0.290147
    0.278251
    0.280638
    12,581,800
    780,041,475
    Oct 28, 2019
    0.273520
    0.303833
    0.270263
    0.285335
    24,763,553
    793,098,305
    Oct 27, 2019
    0.268324
    0.276108
    0.259411
    0.273617
    13,641,391
    760,527,581
    Oct 26, 2019
    0.272367
    0.279472
    0.262106
    0.268433
    15,306,978
    746,116,329
    Oct 25, 2019
    0.256239
    0.273367
    0.252912
    0.272255
    10,058,740
    756,739,655
    Oct 24, 2019
    0.253577
    0.257316
    0.252488
    0.256239
    4,661,186
    712,224,801
    Oct 23, 2019
    0.270783
    0.274607
    0.247082
    0.253577
    9,421,354
    704,825,824
    Oct 22, 2019
    0.270247
    0.276343
    0.268691
    0.270907
    7,566,268
    752,993,131

    * 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
$0.222296 USD
IOTA ROI
> 9000%
Market Rank
#19
Market Cap
$617,877,355 USD
24 Hour Volume
$10,249,319 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 /
$0.209035 USD
90 Day High / Low
$0.314939 USD /
$0.222296 USD
30 Day High / Low
$0.303833 USD /
$0.222296 USD
7 Day High / Low
$0.264574 USD /
$0.222396 USD
24 Hour High / Low
$0.241924 USD /
$0.222296 USD
Yesterday's High / Low
$0.242125 USD /
$0.223638 USD
Yesterday's Open / Close
$0.241909 USD /
$0.227539 USD
Yesterday's Change
$-0.014370 USD (-5.94%)
Yesterday's Volume
$9,444,816 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.