IOTA
(MIOTA)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Apr 21, 2019 | 0.312651 | 0.315263 | 0.299472 | 0.306223 | 14,580,958 | 851,156,832 |
| Apr 20, 2019 | 0.310967 | 0.314727 | 0.309413 | 0.312572 | 12,314,622 | 868,804,178 |
| Apr 19, 2019 | 0.310455 | 0.311898 | 0.305193 | 0.310967 | 13,043,372 | 864,341,716 |
| Apr 18, 2019 | 0.309656 | 0.316557 | 0.309292 | 0.310458 | 15,210,302 | 862,927,450 |
| Apr 17, 2019 | 0.312491 | 0.314479 | 0.304108 | 0.309791 | 16,006,869 | 861,073,580 |
| Apr 16, 2019 | 0.303248 | 0.313635 | 0.302517 | 0.312704 | 13,009,013 | 869,170,183 |
| Apr 15, 2019 | 0.316915 | 0.317604 | 0.301082 | 0.303264 | 16,995,331 | 842,932,231 |
| Apr 14, 2019 | 0.321104 | 0.322053 | 0.297245 | 0.316915 | 24,796,128 | 880,875,914 |
| Apr 13, 2019 | 0.323038 | 0.326121 | 0.319482 | 0.321104 | 10,293,455 | 892,518,747 |
| Apr 12, 2019 | 0.325281 | 0.325281 | 0.314541 | 0.323050 | 11,151,372 | 897,926,412 |
| Apr 11, 2019 | 0.348997 | 0.349140 | 0.316017 | 0.325326 | 17,935,769 | 904,254,175 |
| Apr 10, 2019 | 0.349130 | 0.361830 | 0.345455 | 0.349140 | 17,751,170 | 970,444,264 |
| Apr 09, 2019 | 0.357375 | 0.357546 | 0.345362 | 0.349172 | 15,235,293 | 970,535,071 |
| Apr 08, 2019 | 0.362533 | 0.362726 | 0.342572 | 0.357375 | 27,200,523 | 993,334,929 |
| Apr 07, 2019 | 0.346000 | 0.368163 | 0.345141 | 0.362487 | 21,625,357 | 1,007,543,918 |
| Apr 06, 2019 | 0.353373 | 0.355903 | 0.342412 | 0.346157 | 17,277,211 | 962,152,575 |
| Apr 05, 2019 | 0.337202 | 0.354875 | 0.337202 | 0.353373 | 19,320,318 | 982,211,369 |
| Apr 04, 2019 | 0.339609 | 0.354050 | 0.329878 | 0.337164 | 22,852,344 | 937,156,621 |
| Apr 03, 2019 | 0.352144 | 0.379378 | 0.332546 | 0.339947 | 45,000,458 | 944,894,078 |
| Apr 02, 2019 | 0.322709 | 0.354444 | 0.322509 | 0.351769 | 32,985,377 | 977,753,638 |
| Apr 01, 2019 | 0.307231 | 0.325666 | 0.305898 | 0.322734 | 19,088,504 | 897,048,916 |
| Mar 31, 2019 | 0.307419 | 0.309303 | 0.305307 | 0.307515 | 10,899,122 | 854,747,405 |
| Mar 30, 2019 | 0.308320 | 0.318110 | 0.303694 | 0.307419 | 11,198,596 | 854,479,853 |
| Mar 29, 2019 | 0.306314 | 0.310405 | 0.303808 | 0.308698 | 11,512,366 | 858,035,701 |
| Mar 28, 2019 | 0.308503 | 0.309554 | 0.304381 | 0.306314 | 11,875,270 | 851,409,269 |
| Mar 27, 2019 | 0.296465 | 0.308628 | 0.296241 | 0.308503 | 13,025,515 | 857,492,573 |
| Mar 26, 2019 | 0.299164 | 0.299821 | 0.290113 | 0.296285 | 11,224,152 | 823,534,244 |
| Mar 25, 2019 | 0.309480 | 0.309480 | 0.294605 | 0.299162 | 13,642,992 | 831,530,625 |
| Mar 24, 2019 | 0.312483 | 0.312729 | 0.302876 | 0.309225 | 10,429,370 | 859,499,944 |
| Mar 23, 2019 | 0.311116 | 0.321254 | 0.310039 | 0.312610 | 14,808,539 | 868,908,756 |
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.
The approximate return on investment if purchased at the time of launch (or earliest known price)
