Market Cap:   •  24h Dami:   •  Dominance ng BTC:  %  •  Mga Cryptocurrency:   •  Mga Market: 
Market Cap:
  • 24h Dami:
  • Dominance ng BTC: %
  • Mga Cryptocurrency:
  • Mga Market:
IOTA IOTA (MIOTA)
0.294968 USD (-1.56%)
0.00007455 BTC (-0.58%)

Buy

  • Crypto.com Crypto.com

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

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Market Cap
819,871,943 USD
207,200 BTC
Dami (24 na oras)
13,044,924 USD
3,297 BTC
Umiikot na Supply
2,779,530,283 MIOTA
Sagad na Supply
2,779,530,283 MIOTA

Kasaysayang datos para sa IOTA

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

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 0.294968 USD
IOTA ROI -53.80%
Market Rank #14
Market Cap 819,871,943 USD
24 Hour Volume 13,044,924 USD
Umiikot na Supply 2,779,530,283 MIOTA
Kabuuang Supply 2,779,530,283 MIOTA
Sagad na Supply 2,779,530,283 MIOTA
All Time High 5.69 USD
(19 Dis 2017)
All Time Low 0.147933 USD
(15 Hul 2017)
52 Week High / Low 2.68 USD /
0.209035 USD
90 Day High / Low 0.397019 USD /
0.232503 USD
30 Day High / Low 0.323438 USD /
0.266848 USD
7 Day High / Low 0.323438 USD /
0.285277 USD
24 Hour High / Low 0.300508 USD /
0.289930 USD
Yesterday's High / Low 0.309480 USD /
0.294605 USD
Yesterday's Open / Close 0.309480 USD /
0.299162 USD
Yesterday's Change $-0.010318 USD (-3.33%)
Yesterday's Volume $13,642,992 USD

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