IOTA IOTA

3.60 USD (-5.00%)
0.00018604 BTC (-12.88%)

Market Cap

10,016,454,304 USD
517,093 BTC

Volume (24h)

267,077,000 USD
13,788 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
Dec 15, 2017 3.77 4.06 3.37 3.90 427,330,000 10,489,600,000
Dec 14, 2017 4.06 4.24 3.38 3.78 568,923,000 11,280,900,000
Dec 13, 2017 4.72 4.75 3.77 4.09 498,435,000 13,112,600,000
Dec 12, 2017 4.26 5.03 4.18 4.72 679,346,000 11,852,900,000
Dec 11, 2017 4.14 4.58 4.12 4.27 409,780,000 11,512,900,000
Dec 10, 2017 4.66 4.66 3.77 4.13 601,040,000 12,946,400,000
Dec 09, 2017 5.05 5.28 4.25 4.68 674,566,000 14,029,600,000
Dec 08, 2017 4.14 5.01 3.63 5.01 928,042,000 11,512,800,000
Dec 07, 2017 4.47 4.54 3.10 4.14 1,260,950,000 12,416,200,000
Dec 06, 2017 3.81 5.55 3.66 4.36 2,126,970,000 10,593,600,000
Dec 05, 2017 2.80 3.97 2.45 3.84 1,417,380,000 7,778,170,000
Dec 04, 2017 1.89 2.98 1.89 2.76 1,090,620,000 5,265,070,000
Dec 03, 2017 1.44 2.02 1.43 1.88 401,418,000 4,004,200,000
Dec 02, 2017 1.42 1.45 1.35 1.44 115,656,000 3,948,800,000
Dec 01, 2017 1.31 1.49 1.23 1.45 141,192,000 3,639,440,000
Nov 30, 2017 1.27 1.39 1.13 1.33 179,224,000 3,540,700,000
Nov 29, 2017 1.48 1.56 1.13 1.25 294,702,000 4,117,010,000
Nov 28, 2017 1.04 1.50 1.03 1.50 465,727,000 2,904,130,000
Nov 27, 2017 0.844828 1.10 0.799566 1.04 174,455,000 2,348,230,000
Nov 26, 2017 0.804621 0.841932 0.763788 0.841932 47,779,300 2,236,470,000
Nov 25, 2017 0.787730 0.853820 0.718574 0.806117 64,910,500 2,189,520,000
Nov 24, 2017 0.793492 0.796914 0.687301 0.786914 113,159,000 2,205,530,000
Nov 23, 2017 0.897425 0.915350 0.789444 0.793487 64,619,700 2,494,420,000
Nov 22, 2017 0.889204 0.957121 0.854097 0.899570 69,568,700 2,471,570,000
Nov 21, 2017 0.965610 0.985799 0.776513 0.888499 123,514,000 2,683,940,000
Nov 20, 2017 0.862672 0.992344 0.858567 0.966548 92,042,900 2,397,820,000
Nov 19, 2017 0.816643 0.878973 0.808990 0.864638 61,681,300 2,269,880,000
Nov 18, 2017 0.791203 0.848357 0.752962 0.823032 57,802,400 2,199,170,000
Nov 17, 2017 0.830897 0.875845 0.731393 0.792462 102,001,000 2,309,500,000
Nov 16, 2017 0.792688 0.893702 0.713337 0.823941 132,320,000 2,203,300,000