Market Cap:

IOTA IOTA (MIOTA)

0.220281 USD (2.90%)
0.00006804 BTC (3.50%)

Buy

Crypto-Backed Loan

Market Cap
612,277,762 USD
189,120 BTC
Volume (24h)
7,383,325 USD
2,281 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 09, 2017 5.05 5.28 4.25 4.68 674,566,016 13,014,010,943
Dec 08, 2017 4.14 5.01 3.63 5.01 928,041,984 13,930,255,305
Dec 07, 2017 4.47 4.54 3.10 4.14 1,260,950,016 11,520,597,117
Dec 06, 2017 3.81 5.55 3.66 4.36 2,126,969,984 12,106,633,282
Dec 05, 2017 2.80 3.97 2.45 3.84 1,417,379,968 10,675,619,911
Dec 04, 2017 1.89 2.98 1.89 2.76 1,090,620,032 7,684,067,058
Dec 03, 2017 1.44 2.02 1.43 1.88 401,417,984 5,229,852,999
Dec 02, 2017 1.42 1.45 1.35 1.44 115,656,000 3,989,042,886
Dec 01, 2017 1.31 1.49 1.23 1.45 141,192,000 4,018,533,702
Nov 30, 2017 1.27 1.39 1.13 1.33 179,224,000 3,687,463,850
Nov 29, 2017 1.48 1.56 1.13 1.25 294,702,016 3,468,492,454
Nov 28, 2017 1.04 1.50 1.03 1.50 465,727,008 4,181,692,130
Nov 27, 2017 0.844828 1.10 0.799566 1.04 174,455,008 2,888,960,390
Nov 26, 2017 0.804621 0.841932 0.763788 0.841932 47,779,300 2,340,175,490
Nov 25, 2017 0.787730 0.853820 0.718574 0.806117 64,910,500 2,240,626,613
Nov 24, 2017 0.793492 0.796914 0.687301 0.786914 113,159,000 2,187,251,293
Nov 23, 2017 0.897425 0.915350 0.789444 0.793487 64,619,700 2,205,521,146
Nov 22, 2017 0.889204 0.957121 0.854097 0.899570 69,568,704 2,500,382,057
Nov 21, 2017 0.965610 0.985799 0.776513 0.888499 123,514,000 2,469,609,877
Nov 20, 2017 0.862672 0.992344 0.858567 0.966548 92,042,896 2,686,549,436
Nov 19, 2017 0.816643 0.878973 0.808990 0.864638 61,681,300 2,403,287,505
Nov 18, 2017 0.791203 0.848357 0.752962 0.823032 57,802,400 2,287,642,368
Nov 17, 2017 0.830897 0.875845 0.731393 0.792462 102,001,000 2,202,672,127
Nov 16, 2017 0.792688 0.893702 0.713337 0.823941 132,320,000 2,290,168,961
Nov 15, 2017 0.610165 0.785823 0.610165 0.785823 87,041,504 2,184,218,826
Nov 14, 2017 0.586061 0.618325 0.538290 0.610332 33,932,000 1,696,436,277
Nov 13, 2017 0.594010 0.652501 0.573934 0.591634 37,718,000 1,644,464,619
Nov 12, 2017 0.626080 0.636028 0.508265 0.593716 44,517,800 1,650,251,602
Nov 11, 2017 0.501986 0.621817 0.497991 0.621817 42,375,200 1,728,359,182
Nov 10, 2017 0.529091 0.562467 0.459485 0.504601 44,756,700 1,402,553,760
Nov 09, 2017 0.475964 0.593595 0.467588 0.535435 69,996,800 1,488,257,797
Nov 08, 2017 0.384301 0.488848 0.381925 0.475925 44,738,600 1,322,847,950
Nov 07, 2017 0.371509 0.397608 0.362284 0.383096 15,415,700 1,064,826,933
Nov 06, 2017 0.351011 0.378777 0.338867 0.373939 13,258,400 1,039,374,774
Nov 05, 2017 0.367915 0.370910 0.335194 0.350084 12,950,500 973,069,080
Nov 04, 2017 0.391327 0.391546 0.365428 0.368643 8,568,260 1,024,654,382
Nov 03, 2017 0.362970 0.396015 0.358817 0.393126 11,427,900 1,092,705,622
Nov 02, 2017 0.370966 0.380213 0.320862 0.366056 20,942,000 1,017,463,737
Nov 01, 2017 0.390863 0.390863 0.356690 0.363920 11,944,600 1,011,526,661
Oct 31, 2017 0.407912 0.408340 0.390312 0.390915 7,839,910 1,086,560,081
Oct 30, 2017 0.403103 0.415571 0.385603 0.409046 9,124,580 1,136,955,744
Oct 29, 2017 0.395947 0.413541 0.367674 0.403720 15,972,200 1,122,151,966
Oct 28, 2017 0.424433 0.428173 0.391215 0.395483 9,075,000 1,099,256,975
Oct 27, 2017 0.416744 0.439441 0.395594 0.423355 8,963,410 1,176,728,043
Oct 26, 2017 0.443666 0.455887 0.411928 0.417107 10,747,100 1,159,361,538
Oct 25, 2017 0.455356 0.473467 0.430005 0.443448 14,379,600 1,232,577,145
Oct 24, 2017 0.389144 0.502278 0.377494 0.453682 47,178,400 1,261,022,858
Oct 23, 2017 0.391371 0.399234 0.364940 0.386487 12,380,800 1,074,252,320
Oct 22, 2017 0.390836 0.411999 0.381438 0.392542 9,322,400 1,091,082,376
Oct 21, 2017 0.403854 0.406504 0.324360 0.393045 20,120,500 1,092,480,480
Oct 20, 2017 0.432863 0.435639 0.391630 0.401913 17,771,900 1,117,129,355
Oct 19, 2017 0.457196 0.465953 0.415102 0.433388 12,250,600 1,204,615,070
Oct 18, 2017 0.474621 0.482291 0.427958 0.454575 12,433,700 1,263,504,978
Oct 17, 2017 0.452052 0.504408 0.434911 0.468463 12,590,200 1,302,107,095
Oct 16, 2017 0.439699 0.459618 0.423750 0.450655 8,128,940 1,252,609,220
Oct 15, 2017 0.458649 0.460506 0.414704 0.438429 8,256,490 1,218,626,682
Oct 14, 2017 0.441808 0.482837 0.431503 0.457837 11,493,700 1,272,571,806
Oct 13, 2017 0.412854 0.445985 0.403912 0.441595 14,821,100 1,227,426,675
Oct 12, 2017 0.481734 0.486223 0.391482 0.412417 16,792,100 1,146,325,541
Oct 11, 2017 0.477029 0.488967 0.464757 0.481464 6,996,130 1,338,243,768
Oct 10, 2017 0.466453 0.488517 0.452723 0.477576 7,401,800 1,327,436,954
Oct 09, 2017 0.500356 0.501909 0.439523 0.469438 18,097,100 1,304,817,137
Oct 08, 2017 0.534649 0.538526 0.492876 0.500032 9,637,830 1,389,854,086
Oct 07, 2017 0.504488 0.548719 0.490615 0.538529 9,848,850 1,496,857,664
Oct 06, 2017 0.543216 0.562671 0.493282 0.503448 12,478,500 1,399,348,962
Oct 05, 2017 0.547394 0.567734 0.520702 0.540915 7,592,760 1,503,489,623
Oct 04, 2017 0.560853 0.570545 0.520099 0.546982 9,152,780 1,520,353,033
Oct 03, 2017 0.577182 0.582044 0.516038 0.561712 13,709,400 1,561,295,514
Oct 02, 2017 0.618180 0.622090 0.565055 0.575398 13,928,300 1,599,336,166
Oct 01, 2017 0.621750 0.628776 0.592742 0.610183 8,576,220 1,696,022,127
Sep 30, 2017 0.584318 0.646884 0.576150 0.620822 21,825,700 1,725,593,549
Sep 29, 2017 0.595143 0.609587 0.543016 0.584418 16,689,800 1,624,407,529
Sep 28, 2017 0.549661 0.614313 0.528270 0.595896 23,776,300 1,656,310,978
Sep 27, 2017 0.514224 0.554709 0.507709 0.551005 12,188,400 1,531,535,084
Sep 26, 2017 0.556670 0.560043 0.507645 0.515205 14,671,500 1,432,027,899
Sep 25, 2017 0.524449 0.566395 0.524449 0.556207 10,506,400 1,545,994,200
Sep 24, 2017 0.540538 0.541688 0.506966 0.521379 9,199,830 1,449,188,719
Sep 23, 2017 0.507613 0.551145 0.494903 0.541796 8,486,720 1,505,938,389
Sep 22, 2017 0.499185 0.517458 0.476075 0.506010 8,860,800 1,406,470,119
Sep 21, 2017 0.567586 0.569993 0.467953 0.500724 18,553,300 1,391,777,521
Sep 20, 2017 0.559849 0.585680 0.543853 0.566627 8,802,430 1,574,956,906
Sep 19, 2017 0.608275 0.614231 0.555303 0.565168 12,972,000 1,570,901,571
Sep 18, 2017 0.496796 0.612485 0.496796 0.606233 28,609,000 1,685,042,982
Sep 17, 2017 0.484758 0.505875 0.462614 0.497046 7,574,760 1,381,554,409
Sep 16, 2017 0.479385 0.510361 0.453232 0.487239 13,452,000 1,354,295,556
Sep 15, 2017 0.445700 0.509332 0.372595 0.480510 41,983,100 1,335,592,096
Sep 14, 2017 0.565841 0.573630 0.445019 0.445019 25,946,400 1,236,943,787
Sep 13, 2017 0.592512 0.595366 0.479349 0.556820 31,807,500 1,547,698,052
Sep 12, 2017 0.561696 0.647193 0.557297 0.591949 43,345,900 1,645,340,171
Sep 11, 2017 0.498380 0.558273 0.481498 0.558273 23,660,500 1,551,736,710
Sep 10, 2017 0.561304 0.567870 0.462834 0.495607 32,733,100 1,377,554,665
Sep 09, 2017 0.525939 0.583964 0.524823 0.560809 15,317,400 1,558,785,598
Sep 08, 2017 0.648249 0.660258 0.490346 0.540475 48,691,600 1,502,266,630
Sep 07, 2017 0.739668 0.739668 0.622366 0.645758 31,377,000 1,794,903,916
Sep 06, 2017 0.613529 0.749172 0.601484 0.741663 33,093,300 2,061,474,768
Sep 05, 2017 0.544132 0.646085 0.468949 0.613085 45,817,500 1,704,088,324
Sep 04, 2017 0.744257 0.744257 0.406795 0.566472 74,601,296 1,574,526,078
Sep 03, 2017 0.698855 0.775863 0.672850 0.743968 29,504,600 2,067,881,586
Sep 02, 2017 0.796560 0.802464 0.658006 0.695547 39,333,900 1,933,293,950
Sep 01, 2017 0.842867 0.879100 0.768119 0.807778 28,047,000 2,245,243,413
Aug 31, 2017 0.869553 0.902074 0.828224 0.842424 15,194,300 2,341,543,019
Aug 30, 2017 0.812777 0.878203 0.792339 0.869647 17,428,100 2,417,210,172
Aug 29, 2017 0.876892 0.877578 0.746405 0.811961 28,538,500 2,256,870,188
Aug 28, 2017 0.922464 0.927742 0.784779 0.875197 24,288,200 2,432,636,565
Aug 27, 2017 0.962058 0.979088 0.887365 0.920351 17,816,000 2,558,143,475
Aug 26, 2017 0.915926 0.970068 0.877886 0.962213 16,623,100 2,674,500,172
Aug 25, 2017 0.894733 0.934651 0.837866 0.919635 18,226,300 2,556,153,332
Aug 24, 2017 0.854043 0.895101 0.813880 0.895101 17,132,900 2,487,960,336
Aug 23, 2017 0.842517 0.940389 0.834667 0.850371 27,418,300 2,363,631,946
Aug 22, 2017 0.901778 0.901778 0.786259 0.843775 26,333,800 2,345,298,165
Aug 21, 2017 0.907423 0.939166 0.843577 0.906269 32,558,600 2,519,002,130
Aug 20, 2017 0.971222 1.02 0.939619 0.942205 29,447,600 2,618,887,330
Aug 19, 2017 0.871580 0.985748 0.778133 0.978521 39,975,500 2,719,828,752
Aug 18, 2017 1.01 1.03 0.774400 0.870147 58,053,400 2,418,599,937
Aug 17, 2017 1.04 1.10 0.998241 1.02 58,209,300 2,824,169,539
Aug 16, 2017 0.914727 1.05 0.878567 1.05 52,081,500 2,905,192,847
Aug 15, 2017 0.977320 0.995791 0.767236 0.917949 84,698,304 2,551,467,044
Aug 14, 2017 0.811738 0.976404 0.793682 0.976404 54,630,900 2,713,944,486
Aug 13, 2017 0.722169 0.829530 0.715382 0.807713 41,198,400 2,245,062,743
Aug 12, 2017 0.655191 0.727960 0.625521 0.721535 20,358,000 2,005,528,383
Aug 11, 2017 0.565525 0.710585 0.557827 0.654872 43,618,800 1,820,236,555
Aug 10, 2017 0.535805 0.588071 0.513250 0.566456 16,602,500 1,574,481,606
Aug 09, 2017 0.547121 0.555125 0.512566 0.543328 13,294,400 1,510,196,630
Aug 08, 2017 0.473874 0.550880 0.458992 0.547637 21,988,500 1,522,173,626
Aug 07, 2017 0.430804 0.491028 0.418088 0.474577 14,717,700 1,319,101,143
Aug 06, 2017 0.407690 0.440193 0.396851 0.431142 6,276,510 1,198,372,245
Aug 05, 2017 0.393176 0.427798 0.364083 0.407980 9,091,140 1,133,992,765
Aug 04, 2017 0.332239 0.420252 0.332239 0.391286 20,179,000 1,087,591,286
Aug 03, 2017 0.286578 0.336844 0.284765 0.332352 8,239,810 923,782,449
Aug 02, 2017 0.290135 0.293039 0.272032 0.286116 3,439,800 795,268,086
Aug 01, 2017 0.256665 0.296267 0.249623 0.290220 5,169,910 806,675,279
Jul 31, 2017 0.255064 0.259810 0.245768 0.254732 2,563,820 708,035,308
Jul 30, 2017 0.277339 0.279401 0.252831 0.254785 3,165,840 708,182,623
Jul 29, 2017 0.266567 0.277226 0.245848 0.275190 2,788,270 764,898,939
Jul 28, 2017 0.274876 0.278459 0.262736 0.265118 2,884,740 736,903,510
Jul 27, 2017 0.276850 0.285551 0.275467 0.275467 3,343,540 765,668,868
Jul 26, 2017 0.250571 0.283478 0.241237 0.274598 4,626,790 763,253,457
Jul 25, 2017 0.266827 0.269072 0.237998 0.250453 2,917,500 696,141,698
Jul 24, 2017 0.265136 0.273468 0.242731 0.266447 4,502,060 740,597,505
Jul 23, 2017 0.273693 0.280241 0.258485 0.269072 3,065,860 747,893,772
Jul 22, 2017 0.263390 0.278936 0.254406 0.273382 4,107,430 759,873,548
Jul 21, 2017 0.294760 0.305506 0.257626 0.264134 6,344,870 734,168,452
Jul 20, 2017 0.233503 0.298253 0.232192 0.292460 10,332,500 812,901,427
Jul 19, 2017 0.268162 0.284031 0.230686 0.232212 6,339,730 645,440,286
Jul 18, 2017 0.264569 0.309577 0.248754 0.267340 11,433,600 743,079,626
Jul 17, 2017 0.180717 0.278088 0.179114 0.263105 15,254,300 731,308,315
Jul 16, 2017 0.157961 0.185445 0.155173 0.180978 4,178,170 503,033,832
Jul 15, 2017 0.175237 0.176099 0.147933 0.158688 3,913,220 441,078,102
Jul 14, 2017 0.212999 0.214112 0.161877 0.175350 3,347,860 487,390,635
Jul 13, 2017 0.229099 0.238625 0.194249 0.214589 4,129,150 596,456,624
Jul 12, 2017 0.191125 0.237362 0.183955 0.228758 4,646,480 635,839,788
Jul 11, 2017 0.214742 0.231574 0.185681 0.187596 6,946,200 521,428,763
Jul 10, 2017 0.304476 0.304476 0.190539 0.217061 8,233,640 603,327,623
Jul 09, 2017 0.297377 0.312770 0.285475 0.302889 2,474,500 841,889,148
Jul 08, 2017 0.286164 0.320908 0.281393 0.305515 3,273,950 849,188,194
Jul 07, 2017 0.355803 0.355994 0.271859 0.284565 8,804,780 790,957,035
Jul 06, 2017 0.380253 0.382865 0.317295 0.353880 8,218,370 983,620,177
Jul 05, 2017 0.396273 0.400841 0.371809 0.380130 3,061,100 1,056,582,846
Jul 04, 2017 0.374900 0.410698 0.373865 0.396390 3,933,710 1,101,778,009
Jul 03, 2017 0.379055 0.384955 0.356024 0.376139 3,873,180 1,045,489,741
Jul 02, 2017 0.391880 0.396890 0.366798 0.382249 2,971,770 1,062,472,671
Jul 01, 2017 0.402295 0.414192 0.381489 0.389630 2,334,640 1,082,988,384
Jun 30, 2017 0.417167 0.453008 0.398195 0.401591 5,044,270 1,116,234,346
Jun 29, 2017 0.375767 0.459387 0.361568 0.417798 5,324,020 1,161,282,193
Jun 28, 2017 0.399874 0.399874 0.357338 0.379136 4,704,400 1,053,819,993
Jun 27, 2017 0.411989 0.420035 0.353549 0.392269 4,411,090 1,090,323,565
Jun 26, 2017 0.470192 0.473662 0.351156 0.402438 9,101,080 1,118,588,608
Jun 25, 2017 0.514185 0.525564 0.454951 0.470941 5,012,890 1,308,994,771
Jun 24, 2017 0.482769 0.635612 0.482769 0.512910 19,215,500 1,425,648,877
Jun 23, 2017 0.417769 0.480910 0.408405 0.480910 3,768,560 1,336,703,908
Jun 22, 2017 0.413371 0.427283 0.407261 0.417742 2,343,320 1,161,126,539
Jun 21, 2017 0.419439 0.437340 0.405037 0.413547 3,999,810 1,149,466,410
Jun 20, 2017 0.414299 0.422032 0.398649 0.418494 3,755,470 1,163,216,746
Jun 19, 2017 0.405456 0.420990 0.388231 0.412183 3,543,640 1,145,675,131
Jun 18, 2017 0.420597 0.426069 0.393790 0.405862 2,514,450 1,128,105,720
Jun 17, 2017 0.426762 0.444205 0.414139 0.419906 3,100,660 1,167,141,443
Jun 16, 2017 0.353285 0.448249 0.309852 0.410757 6,920,690 1,141,711,520
Jun 15, 2017 0.528284 0.543165 0.300365 0.363661 10,300,400 1,010,806,762
Jun 14, 2017 0.592347 0.606196 0.495745 0.528916 14,194,900 1,470,138,039
Jun 13, 2017 0.638503 0.652862 0.533910 0.590255 25,425,600 1,640,631,647
* Earliest data in range (UTC time)
** Latest data in range (UTC time)