Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
IOTA IOTA (MIOTA)
0.263774 USD (4.34%)
0.00002538 BTC (1.85%)

Best Place to Buy Crypto

Exchange

  • OKEx OKEx.com

    World leading digital asset exchange, Top 1 by trading volume globally, including fiat-to-token trading, spot trading, and derivatives trading.

  • Piexgo Piexgo

    Trade cryptocurrencies in seconds, manage portfolios with ease, protect your assets with top notch security.

  • Gemini Gemini: “Best Crypto Exchange” - Markets Choice Awards

    Trade 15+ Crypto Pairs with Premium Tools, Advanced Security & Insured Protection. Get Started For Free!

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Market Cap
733,169,152 USD
70,558 BTC
Volume (24h)
10,966,509 USD
1,055 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
Jan 04, 2019 0.379223 0.389126 0.367839 0.377061 10,403,445 1,048,052,161
Jan 03, 2019 0.394947 0.396867 0.378680 0.379233 10,387,191 1,054,090,622
Jan 02, 2019 0.370477 0.397019 0.363636 0.394705 14,754,780 1,097,094,206
Jan 01, 2019 0.356734 0.369184 0.352076 0.369184 7,921,095 1,026,158,621
Dec 31, 2018 0.360467 0.369098 0.347647 0.356565 10,779,256 991,083,253
Dec 30, 2018 0.354950 0.362811 0.348120 0.360808 9,035,907 1,002,877,280
Dec 29, 2018 0.366701 0.372178 0.352633 0.355317 11,284,186 987,615,750
Dec 28, 2018 0.318287 0.368044 0.316581 0.366629 15,735,602 1,019,056,535
Dec 27, 2018 0.333551 0.336107 0.316016 0.318313 10,073,706 884,760,052
Dec 26, 2018 0.333415 0.346353 0.321229 0.333083 10,062,637 925,813,148
Dec 25, 2018 0.358689 0.358689 0.318486 0.333073 15,120,227 925,785,992
Dec 24, 2018 0.361787 0.388866 0.355089 0.357618 18,479,180 994,009,209
Dec 23, 2018 0.344574 0.379961 0.343334 0.362013 20,732,312 1,006,225,205
Dec 22, 2018 0.321671 0.348163 0.321093 0.343773 13,812,917 955,527,469
Dec 21, 2018 0.348660 0.354508 0.318633 0.325983 18,668,528 906,080,283
Dec 20, 2018 0.281376 0.348760 0.280127 0.348450 27,198,523 968,527,646
Dec 19, 2018 0.291685 0.313233 0.281066 0.281738 21,042,942 783,100,564
Dec 18, 2018 0.258075 0.289835 0.251228 0.289835 14,202,710 805,604,248
Dec 17, 2018 0.222741 0.262944 0.222675 0.257952 12,696,516 716,986,248
Dec 16, 2018 0.220093 0.230864 0.219536 0.222483 6,107,463 618,399,305
Dec 15, 2018 0.213107 0.221497 0.210301 0.219802 7,446,599 610,946,720
Dec 14, 2018 0.271878 0.272092 0.209035 0.213077 6,210,663 592,255,151
Dec 13, 2018 0.232838 0.272320 0.217330 0.272110 5,996,849 756,336,730
Dec 12, 2018 0.224912 0.234939 0.224328 0.232870 3,355,605 647,268,201
Dec 11, 2018 0.231389 0.248619 0.222842 0.225301 4,375,737 626,231,130
Dec 10, 2018 0.243383 0.264797 0.229071 0.232019 6,248,375 644,904,895
Dec 09, 2018 0.232740 0.251080 0.232304 0.244238 7,602,925 678,867,293
Dec 08, 2018 0.236497 0.242693 0.223469 0.233075 8,035,295 647,837,857
Dec 07, 2018 0.235119 0.245589 0.214872 0.236139 14,603,754 656,354,207
Dec 06, 2018 0.258698 0.266658 0.235583 0.236633 9,816,454 657,728,993
Dec 05, 2018 0.278839 0.279121 0.258124 0.258735 8,448,221 719,163,019
Dec 04, 2018 0.274540 0.288804 0.270321 0.278358 8,557,838 773,703,420
Dec 03, 2018 0.297332 0.297855 0.269631 0.274870 9,591,944 764,009,730
Dec 02, 2018 0.300824 0.311460 0.293748 0.296328 7,224,882 823,651,399
Dec 01, 2018 0.287140 0.305121 0.282282 0.301171 6,929,627 837,114,591
Nov 30, 2018 0.307557 0.307557 0.277988 0.287041 9,773,876 797,837,804
Nov 29, 2018 0.301325 0.313176 0.289244 0.306739 11,580,948 852,590,933
Nov 28, 2018 0.270449 0.310313 0.270449 0.300729 15,427,400 835,885,362
Nov 27, 2018 0.271677 0.275672 0.257432 0.270064 9,293,710 750,651,066
Nov 26, 2018 0.288227 0.295147 0.255076 0.273466 15,075,700 760,107,028
Nov 25, 2018 0.279710 0.294092 0.249469 0.287495 18,296,300 799,101,059
Nov 24, 2018 0.317809 0.325050 0.266020 0.280754 12,401,200 780,364,245
Nov 23, 2018 0.307923 0.321795 0.297222 0.318153 10,978,800 884,315,898
Nov 22, 2018 0.332503 0.336899 0.309846 0.309846 8,951,440 861,226,340
Nov 21, 2018 0.303228 0.332648 0.296420 0.332035 13,904,500 922,901,338
Nov 20, 2018 0.355465 0.363445 0.287637 0.302249 27,317,800 840,110,249
Nov 19, 2018 0.412133 0.412133 0.346427 0.355339 18,411,700 987,675,511
Nov 18, 2018 0.411875 0.418832 0.410751 0.412651 5,473,070 1,146,975,951
Nov 17, 2018 0.412300 0.417343 0.407169 0.410095 5,521,420 1,139,871,471
Nov 16, 2018 0.422037 0.424631 0.406906 0.412853 8,116,030 1,147,537,416
Nov 15, 2018 0.434216 0.440395 0.392863 0.422618 21,843,300 1,174,679,529
Nov 14, 2018 0.493466 0.496090 0.406810 0.435537 30,410,000 1,210,588,281
Nov 13, 2018 0.494198 0.500575 0.488684 0.494790 11,233,600 1,375,283,789
Nov 12, 2018 0.484652 0.502784 0.482100 0.494292 12,073,200 1,373,899,583
Nov 11, 2018 0.485387 0.486662 0.476653 0.482809 4,033,360 1,341,982,236
Nov 10, 2018 0.476401 0.494340 0.473488 0.485446 6,726,200 1,349,311,858
Nov 09, 2018 0.482666 0.493638 0.473391 0.477343 8,318,330 1,326,789,324
Nov 08, 2018 0.503172 0.505220 0.480302 0.483184 12,192,400 1,343,024,560
Nov 07, 2018 0.515767 0.518653 0.497654 0.503757 12,392,500 1,400,207,837
Nov 06, 2018 0.504984 0.515545 0.498950 0.515545 11,868,000 1,418,152,484
Nov 05, 2018 0.496415 0.503436 0.492486 0.503436 8,144,310 1,399,315,608
Nov 04, 2018 0.477446 0.507336 0.471527 0.496752 12,419,200 1,380,737,227
Nov 03, 2018 0.482814 0.482836 0.474249 0.477170 5,080,650 1,326,308,465
Nov 02, 2018 0.472688 0.489592 0.470163 0.483095 10,731,800 1,342,777,182
Nov 01, 2018 0.464477 0.475655 0.461080 0.472912 6,818,790 1,314,473,225
Oct 31, 2018 0.451574 0.465960 0.442376 0.464102 8,769,950 1,289,985,563
Oct 30, 2018 0.447229 0.458493 0.446886 0.450529 6,745,030 1,252,258,999
Oct 29, 2018 0.480196 0.480980 0.446542 0.447355 10,636,700 1,243,436,770
Oct 28, 2018 0.478951 0.481512 0.473924 0.481071 5,708,360 1,337,151,413
Oct 27, 2018 0.488896 0.490551 0.473951 0.476074 6,812,190 1,323,262,100
Oct 26, 2018 0.493061 0.495626 0.487348 0.489126 7,243,050 1,359,540,529
Oct 25, 2018 0.491412 0.497792 0.487177 0.492826 7,304,740 1,369,824,791
Oct 24, 2018 0.492477 0.496424 0.490057 0.491561 5,915,570 1,366,308,685
Oct 23, 2018 0.490163 0.495510 0.484703 0.493054 9,425,460 1,370,458,524
Oct 22, 2018 0.492582 0.495292 0.486366 0.490022 12,215,200 1,362,030,988
Oct 21, 2018 0.494542 0.504731 0.488951 0.492841 17,820,900 1,369,866,484
Oct 20, 2018 0.487853 0.503892 0.487853 0.494573 18,679,200 1,374,680,631
Oct 19, 2018 0.493926 0.497168 0.485951 0.487841 16,129,700 1,355,968,833
Oct 18, 2018 0.511745 0.523432 0.489540 0.493748 22,519,900 1,372,387,518
Oct 17, 2018 0.503345 0.515003 0.497111 0.511110 20,436,700 1,420,645,723
Oct 16, 2018 0.506169 0.508875 0.500029 0.502322 15,091,300 1,396,219,211
Oct 15, 2018 0.483209 0.529903 0.476384 0.505408 36,908,800 1,404,796,841
Oct 14, 2018 0.486061 0.498458 0.481726 0.483778 15,787,600 1,344,675,601
Oct 13, 2018 0.487542 0.500053 0.484662 0.485894 16,061,500 1,350,557,087
Oct 12, 2018 0.476186 0.506713 0.476186 0.488728 19,524,800 1,358,434,276
Oct 11, 2018 0.583349 0.583349 0.478782 0.481772 43,132,000 1,339,099,864
Oct 10, 2018 0.589745 0.589745 0.569611 0.584732 22,114,500 1,625,280,301
Oct 09, 2018 0.603148 0.606569 0.582794 0.590525 23,450,600 1,641,382,120
Oct 08, 2018 0.573910 0.605670 0.572075 0.601949 27,909,500 1,673,135,474
Oct 07, 2018 0.565554 0.573317 0.559855 0.572093 16,091,700 1,590,149,818
Oct 06, 2018 0.576208 0.578208 0.560679 0.563807 17,250,000 1,567,118,630
Oct 05, 2018 0.556329 0.575955 0.552520 0.574842 20,111,000 1,597,790,747
Oct 04, 2018 0.554048 0.572775 0.553655 0.555146 21,925,900 1,543,045,118
* 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 0.263774 USD
IOTA ROI -58.69%
Market Rank #19
Market Cap 733,169,152 USD
24 Hour Volume 10,966,509 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 0.798114 USD /
0.209035 USD
90 Day High / Low 0.558546 USD /
0.223277 USD
30 Day High / Low 0.315616 USD /
0.223277 USD
7 Day High / Low 0.270154 USD /
0.233545 USD
24 Hour High / Low 0.270154 USD /
0.251320 USD
Yesterday's High / Low 0.270154 USD /
0.234263 USD
Yesterday's Open / Close 0.240493 USD /
0.261547 USD
Yesterday's Change $0.021054 USD (+8.75%)
Yesterday's Volume $9,722,629 USD

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