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