Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
IOTA IOTA (MIOTA)
0.287573 USD (-6.83%)
0.00005260 BTC (-4.96%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Market Cap
799,318,419 USD
146,212 BTC
Volume (24h)
19,514,861 USD
3,570 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
Apr 23, 2019 0.310206 0.313709 0.298403 0.301161 18,128,347 837,086,834
Apr 22, 2019 0.306142 0.312287 0.302606 0.310028 12,014,918 861,732,535
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
* 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 0.287573 USD
IOTA ROI -54.96%
Market Rank #16
Market Cap 799,318,419 USD
24 Hour Volume 19,514,861 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 2.68 USD /
0.209035 USD
90 Day High / Low 0.379378 USD /
0.232503 USD
30 Day High / Low 0.379378 USD /
0.283402 USD
7 Day High / Low 0.316557 USD /
0.283402 USD
24 Hour High / Low 0.310737 USD /
0.283402 USD
Yesterday's High / Low 0.313709 USD /
0.298403 USD
Yesterday's Open / Close 0.310206 USD /
0.301161 USD
Yesterday's Change $-0.009045 USD (-2.92%)
Yesterday's Volume $18,128,347 USD

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