Kryptowährungen:   •  Märkte:   •  Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %
Werben
Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %  •  Kryptowährungen:   •  Märkte: 
  Geschlossen
IOTA IOTA (MIOTA)
0.404359 USD (-0.55%)
0.00005097 BTC (0.19%)

Kaufen

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

Umtausch

  • CoinAll.com CoinAll.com

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

Geldbörse

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Marktkapitalisierung
1,123,926,704 USD
141,676 BTC
Volumen (24 Std)
20,431,771 USD
2,576 BTC
Umlaufversorgung
2,779,530,283 MIOTA
Maximale Versorgung
2,779,530,283 MIOTA

Historische Daten für IOTA

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

Über 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.

Statistiken (IOTA)
Preis (IOTA) 0.404359 USD
ROI (IOTA) -36.67%
Marktrang #14
Marktkapitalisierung 1,123,926,704 USD
Volumen (24 h) 20,431,771 USD
Umlaufversorgung 2,779,530,283 MIOTA
Gesamtversorgung 2,779,530,283 MIOTA
Maximale Versorgung 2,779,530,283 MIOTA
Allzeithoch 5.69 USD
(19. Dez. 2017)
Allzeittief 0.147933 USD
(15. Juli 2017)
52-Wochen Hoch / Tief 2.00 USD /
0.209035 USD
90-Tage Hoch / Tief 0.462469 USD /
0.250575 USD
30-Tage Hoch / Tief 0.462469 USD /
0.250575 USD
7-Tage Hoch / Tief 0.462469 USD /
0.348097 USD
24-Stunden Hoch / Tief 0.414156 USD /
0.389502 USD
Hoch / Tief (Gestern) 0.424160 USD /
0.389502 USD
Eröffnungs-/Schlusskurs (Gestern) 0.424102 USD /
0.405818 USD
Änderung (Gestern) $-0.018284 USD (-4.31%)
Volumen (Gestern) $23,420,206 USD

Die ungefähre Rendite bei Kauf zum Zeitpunkt der Markteinführung (oder zum frühesten bekannten Preis).