Want to know who you'll meet at The Capital? Find out here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
IOTA IOTA (MIOTA)
0.286798 USD (-5.40%)
0.00002853 BTC (-5.10%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Exchange

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Market Cap
797,164,083 USD
79,313 BTC
Volume (24h)
8,170,026 USD
812.87 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
Sep 21, 2019 0.313473 0.314939 0.291530 0.294232 8,844,658 817,826,798
Sep 20, 2019 0.298099 0.314602 0.286747 0.312740 10,996,208 869,270,342
Sep 19, 2019 0.298180 0.301979 0.274614 0.298102 10,469,838 828,584,044
Sep 18, 2019 0.263271 0.314284 0.262492 0.297943 13,018,764 828,140,512
Sep 17, 2019 0.249494 0.265757 0.248521 0.263101 5,356,221 731,297,166
Sep 16, 2019 0.249622 0.255386 0.243887 0.249359 3,773,710 693,100,364
Sep 15, 2019 0.247679 0.250629 0.244851 0.249509 3,340,807 693,517,442
Sep 14, 2019 0.241729 0.249007 0.240186 0.247679 3,040,655 688,430,543
Sep 13, 2019 0.236584 0.243162 0.236028 0.241801 3,309,018 672,093,717
Sep 12, 2019 0.238759 0.239565 0.234601 0.236494 3,289,783 657,342,521
Sep 11, 2019 0.238912 0.240702 0.236070 0.238681 2,895,618 663,419,829
Sep 10, 2019 0.239661 0.243368 0.237794 0.238899 3,461,869 664,027,095
Sep 09, 2019 0.245170 0.245330 0.235290 0.239693 5,140,580 666,232,952
Sep 08, 2019 0.242182 0.248993 0.240912 0.245156 4,028,778 681,418,010
Sep 07, 2019 0.231237 0.242810 0.230415 0.242190 3,822,944 673,173,924
Sep 06, 2019 0.242471 0.244766 0.227870 0.231293 6,900,832 642,886,828
Sep 05, 2019 0.247167 0.248962 0.239193 0.242471 5,063,507 673,954,237
Sep 04, 2019 0.249912 0.250204 0.242511 0.247033 4,683,799 686,635,243
Sep 03, 2019 0.249674 0.251959 0.247152 0.249947 5,912,990 694,735,081
Sep 02, 2019 0.241431 0.254553 0.240686 0.250027 5,156,804 694,956,487
Sep 01, 2019 0.247385 0.250578 0.239184 0.241587 5,111,188 671,499,176
Aug 31, 2019 0.252692 0.253255 0.243181 0.247334 5,101,617 687,473,073
Aug 30, 2019 0.250508 0.252818 0.245270 0.252650 4,923,288 702,248,480
Aug 29, 2019 0.243055 0.259885 0.234044 0.250508 7,889,569 696,294,068
Aug 28, 2019 0.260286 0.262130 0.243076 0.243076 6,743,276 675,636,340
Aug 27, 2019 0.269397 0.269823 0.258415 0.259978 5,996,268 722,616,520
Aug 26, 2019 0.265250 0.276373 0.264012 0.269345 6,436,897 748,652,666
Aug 25, 2019 0.259299 0.276729 0.259014 0.264635 8,070,254 735,562,219
Aug 24, 2019 0.260167 0.265631 0.252896 0.259345 5,678,566 720,857,621
Aug 23, 2019 0.261547 0.265759 0.257279 0.260328 7,733,393 723,589,094
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About IOTA

IOTA (MIOTA) is a cryptocurrency. IOTA has a current supply of 2,779,530,283 MIOTA. The last known price of IOTA is 0.286798 USD and is down 5.40% over the last 24 hours. It is currently trading on 45 active market(s) with 8,170,026 USD traded over the last 24 hours. More information can be found at https://www.iota.org/.
IOTA Statistics
IOTA Price 0.286798 USD
IOTA ROI -55.08%
Market Rank #17
Market Cap 797,164,083 USD
24 Hour Volume 8,170,026 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 0.630175 USD /
0.209035 USD
90 Day High / Low 0.486717 USD /
0.223277 USD
30 Day High / Low 0.314939 USD /
0.227870 USD
7 Day High / Low 0.314939 USD /
0.243887 USD
24 Hour High / Low 0.304844 USD /
0.282487 USD
Yesterday's High / Low 0.314939 USD /
0.291530 USD
Yesterday's Open / Close 0.313473 USD /
0.294232 USD
Yesterday's Change $-0.019241 USD (-6.14%)
Yesterday's Volume $8,844,658 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)