Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
Cap. Marché:
  • Vol 24h:
  • Dominance BTC: %
  • Crypto-monnaies:
  • Marchés:
IOTA IOTA (MIOTA)
0.299667 USD (1.36%)
0.00007334 BTC (0.10%)

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

Cap. Marché
832,932,846 USD
203,842 BTC
Volume (24h)
12,724,830 USD
3,114 BTC
Offre en Circulation
2,779,530,283 MIOTA
Offre Max
2,779,530,283 MIOTA

Historique données pour IOTA

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
09 déc. 2017 5.05 5.28 4.25 4.68 674,566,016 13,014,010,943
08 déc. 2017 4.14 5.01 3.63 5.01 928,041,984 13,930,255,305
07 déc. 2017 4.47 4.54 3.10 4.14 1,260,950,016 11,520,597,117
06 déc. 2017 3.81 5.55 3.66 4.36 2,126,969,984 12,106,633,282
05 déc. 2017 2.80 3.97 2.45 3.84 1,417,379,968 10,675,619,911
04 déc. 2017 1.89 2.98 1.89 2.76 1,090,620,032 7,684,067,058
03 déc. 2017 1.44 2.02 1.43 1.88 401,417,984 5,229,852,999
02 déc. 2017 1.42 1.45 1.35 1.44 115,656,000 3,989,042,886
01 déc. 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
09 nov. 2017 0.475964 0.593595 0.467588 0.535435 69,996,800 1,488,257,797
08 nov. 2017 0.384301 0.488848 0.381925 0.475925 44,738,600 1,322,847,950
07 nov. 2017 0.371509 0.397608 0.362284 0.383096 15,415,700 1,064,826,933
06 nov. 2017 0.351011 0.378777 0.338867 0.373939 13,258,400 1,039,374,774
05 nov. 2017 0.367915 0.370910 0.335194 0.350084 12,950,500 973,069,080
04 nov. 2017 0.391327 0.391546 0.365428 0.368643 8,568,260 1,024,654,382
03 nov. 2017 0.362970 0.396015 0.358817 0.393126 11,427,900 1,092,705,622
02 nov. 2017 0.370966 0.380213 0.320862 0.366056 20,942,000 1,017,463,737
01 nov. 2017 0.390863 0.390863 0.356690 0.363920 11,944,600 1,011,526,661
31 oct. 2017 0.407912 0.408340 0.390312 0.390915 7,839,910 1,086,560,081
30 oct. 2017 0.403103 0.415571 0.385603 0.409046 9,124,580 1,136,955,744
29 oct. 2017 0.395947 0.413541 0.367674 0.403720 15,972,200 1,122,151,966
28 oct. 2017 0.424433 0.428173 0.391215 0.395483 9,075,000 1,099,256,975
27 oct. 2017 0.416744 0.439441 0.395594 0.423355 8,963,410 1,176,728,043
26 oct. 2017 0.443666 0.455887 0.411928 0.417107 10,747,100 1,159,361,538
25 oct. 2017 0.455356 0.473467 0.430005 0.443448 14,379,600 1,232,577,145
24 oct. 2017 0.389144 0.502278 0.377494 0.453682 47,178,400 1,261,022,858
23 oct. 2017 0.391371 0.399234 0.364940 0.386487 12,380,800 1,074,252,320
22 oct. 2017 0.390836 0.411999 0.381438 0.392542 9,322,400 1,091,082,376
21 oct. 2017 0.403854 0.406504 0.324360 0.393045 20,120,500 1,092,480,480
20 oct. 2017 0.432863 0.435639 0.391630 0.401913 17,771,900 1,117,129,355
19 oct. 2017 0.457196 0.465953 0.415102 0.433388 12,250,600 1,204,615,070
18 oct. 2017 0.474621 0.482291 0.427958 0.454575 12,433,700 1,263,504,978
17 oct. 2017 0.452052 0.504408 0.434911 0.468463 12,590,200 1,302,107,095
16 oct. 2017 0.439699 0.459618 0.423750 0.450655 8,128,940 1,252,609,220
15 oct. 2017 0.458649 0.460506 0.414704 0.438429 8,256,490 1,218,626,682
14 oct. 2017 0.441808 0.482837 0.431503 0.457837 11,493,700 1,272,571,806
13 oct. 2017 0.412854 0.445985 0.403912 0.441595 14,821,100 1,227,426,675
12 oct. 2017 0.481734 0.486223 0.391482 0.412417 16,792,100 1,146,325,541
11 oct. 2017 0.477029 0.488967 0.464757 0.481464 6,996,130 1,338,243,768
10 oct. 2017 0.466453 0.488517 0.452723 0.477576 7,401,800 1,327,436,954
09 oct. 2017 0.500356 0.501909 0.439523 0.469438 18,097,100 1,304,817,137
08 oct. 2017 0.534649 0.538526 0.492876 0.500032 9,637,830 1,389,854,086
07 oct. 2017 0.504488 0.548719 0.490615 0.538529 9,848,850 1,496,857,664
06 oct. 2017 0.543216 0.562671 0.493282 0.503448 12,478,500 1,399,348,962
05 oct. 2017 0.547394 0.567734 0.520702 0.540915 7,592,760 1,503,489,623
04 oct. 2017 0.560853 0.570545 0.520099 0.546982 9,152,780 1,520,353,033
03 oct. 2017 0.577182 0.582044 0.516038 0.561712 13,709,400 1,561,295,514
02 oct. 2017 0.618180 0.622090 0.565055 0.575398 13,928,300 1,599,336,166
01 oct. 2017 0.621750 0.628776 0.592742 0.610183 8,576,220 1,696,022,127
30 sept. 2017 0.584318 0.646884 0.576150 0.620822 21,825,700 1,725,593,549
29 sept. 2017 0.595143 0.609587 0.543016 0.584418 16,689,800 1,624,407,529
28 sept. 2017 0.549661 0.614313 0.528270 0.595896 23,776,300 1,656,310,978
27 sept. 2017 0.514224 0.554709 0.507709 0.551005 12,188,400 1,531,535,084
26 sept. 2017 0.556670 0.560043 0.507645 0.515205 14,671,500 1,432,027,899
25 sept. 2017 0.524449 0.566395 0.524449 0.556207 10,506,400 1,545,994,200
24 sept. 2017 0.540538 0.541688 0.506966 0.521379 9,199,830 1,449,188,719
23 sept. 2017 0.507613 0.551145 0.494903 0.541796 8,486,720 1,505,938,389
22 sept. 2017 0.499185 0.517458 0.476075 0.506010 8,860,800 1,406,470,119
21 sept. 2017 0.567586 0.569993 0.467953 0.500724 18,553,300 1,391,777,521
20 sept. 2017 0.559849 0.585680 0.543853 0.566627 8,802,430 1,574,956,906
19 sept. 2017 0.608275 0.614231 0.555303 0.565168 12,972,000 1,570,901,571
18 sept. 2017 0.496796 0.612485 0.496796 0.606233 28,609,000 1,685,042,982
17 sept. 2017 0.484758 0.505875 0.462614 0.497046 7,574,760 1,381,554,409
16 sept. 2017 0.479385 0.510361 0.453232 0.487239 13,452,000 1,354,295,556
15 sept. 2017 0.445700 0.509332 0.372595 0.480510 41,983,100 1,335,592,096
14 sept. 2017 0.565841 0.573630 0.445019 0.445019 25,946,400 1,236,943,787
13 sept. 2017 0.592512 0.595366 0.479349 0.556820 31,807,500 1,547,698,052
12 sept. 2017 0.561696 0.647193 0.557297 0.591949 43,345,900 1,645,340,171
11 sept. 2017 0.498380 0.558273 0.481498 0.558273 23,660,500 1,551,736,710
10 sept. 2017 0.561304 0.567870 0.462834 0.495607 32,733,100 1,377,554,665
09 sept. 2017 0.525939 0.583964 0.524823 0.560809 15,317,400 1,558,785,598
08 sept. 2017 0.648249 0.660258 0.490346 0.540475 48,691,600 1,502,266,630
07 sept. 2017 0.739668 0.739668 0.622366 0.645758 31,377,000 1,794,903,916
06 sept. 2017 0.613529 0.749172 0.601484 0.741663 33,093,300 2,061,474,768
05 sept. 2017 0.544132 0.646085 0.468949 0.613085 45,817,500 1,704,088,324
04 sept. 2017 0.744257 0.744257 0.406795 0.566472 74,601,296 1,574,526,078
03 sept. 2017 0.698855 0.775863 0.672850 0.743968 29,504,600 2,067,881,586
02 sept. 2017 0.796560 0.802464 0.658006 0.695547 39,333,900 1,933,293,950
01 sept. 2017 0.842867 0.879100 0.768119 0.807778 28,047,000 2,245,243,413
31 août 2017 0.869553 0.902074 0.828224 0.842424 15,194,300 2,341,543,019
30 août 2017 0.812777 0.878203 0.792339 0.869647 17,428,100 2,417,210,172
29 août 2017 0.876892 0.877578 0.746405 0.811961 28,538,500 2,256,870,188
28 août 2017 0.922464 0.927742 0.784779 0.875197 24,288,200 2,432,636,565
27 août 2017 0.962058 0.979088 0.887365 0.920351 17,816,000 2,558,143,475
26 août 2017 0.915926 0.970068 0.877886 0.962213 16,623,100 2,674,500,172
25 août 2017 0.894733 0.934651 0.837866 0.919635 18,226,300 2,556,153,332
24 août 2017 0.854043 0.895101 0.813880 0.895101 17,132,900 2,487,960,336
23 août 2017 0.842517 0.940389 0.834667 0.850371 27,418,300 2,363,631,946
22 août 2017 0.901778 0.901778 0.786259 0.843775 26,333,800 2,345,298,165
21 août 2017 0.907423 0.939166 0.843577 0.906269 32,558,600 2,519,002,130
20 août 2017 0.971222 1.02 0.939619 0.942205 29,447,600 2,618,887,330
19 août 2017 0.871580 0.985748 0.778133 0.978521 39,975,500 2,719,828,752
18 août 2017 1.01 1.03 0.774400 0.870147 58,053,400 2,418,599,937
17 août 2017 1.04 1.10 0.998241 1.02 58,209,300 2,824,169,539
16 août 2017 0.914727 1.05 0.878567 1.05 52,081,500 2,905,192,847
15 août 2017 0.977320 0.995791 0.767236 0.917949 84,698,304 2,551,467,044
14 août 2017 0.811738 0.976404 0.793682 0.976404 54,630,900 2,713,944,486
13 août 2017 0.722169 0.829530 0.715382 0.807713 41,198,400 2,245,062,743
12 août 2017 0.655191 0.727960 0.625521 0.721535 20,358,000 2,005,528,383
11 août 2017 0.565525 0.710585 0.557827 0.654872 43,618,800 1,820,236,555
10 août 2017 0.535805 0.588071 0.513250 0.566456 16,602,500 1,574,481,606
09 août 2017 0.547121 0.555125 0.512566 0.543328 13,294,400 1,510,196,630
08 août 2017 0.473874 0.550880 0.458992 0.547637 21,988,500 1,522,173,626
07 août 2017 0.430804 0.491028 0.418088 0.474577 14,717,700 1,319,101,143
06 août 2017 0.407690 0.440193 0.396851 0.431142 6,276,510 1,198,372,245
05 août 2017 0.393176 0.427798 0.364083 0.407980 9,091,140 1,133,992,765
04 août 2017 0.332239 0.420252 0.332239 0.391286 20,179,000 1,087,591,286
03 août 2017 0.286578 0.336844 0.284765 0.332352 8,239,810 923,782,449
02 août 2017 0.290135 0.293039 0.272032 0.286116 3,439,800 795,268,086
01 août 2017 0.256665 0.296267 0.249623 0.290220 5,169,910 806,675,279
31 juil. 2017 0.255064 0.259810 0.245768 0.254732 2,563,820 708,035,308
30 juil. 2017 0.277339 0.279401 0.252831 0.254785 3,165,840 708,182,623
29 juil. 2017 0.266567 0.277226 0.245848 0.275190 2,788,270 764,898,939
28 juil. 2017 0.274876 0.278459 0.262736 0.265118 2,884,740 736,903,510
27 juil. 2017 0.276850 0.285551 0.275467 0.275467 3,343,540 765,668,868
26 juil. 2017 0.250571 0.283478 0.241237 0.274598 4,626,790 763,253,457
25 juil. 2017 0.266827 0.269072 0.237998 0.250453 2,917,500 696,141,698
24 juil. 2017 0.265136 0.273468 0.242731 0.266447 4,502,060 740,597,505
23 juil. 2017 0.273693 0.280241 0.258485 0.269072 3,065,860 747,893,772
22 juil. 2017 0.263390 0.278936 0.254406 0.273382 4,107,430 759,873,548
21 juil. 2017 0.294760 0.305506 0.257626 0.264134 6,344,870 734,168,452
20 juil. 2017 0.233503 0.298253 0.232192 0.292460 10,332,500 812,901,427
19 juil. 2017 0.268162 0.284031 0.230686 0.232212 6,339,730 645,440,286
18 juil. 2017 0.264569 0.309577 0.248754 0.267340 11,433,600 743,079,626
17 juil. 2017 0.180717 0.278088 0.179114 0.263105 15,254,300 731,308,315
16 juil. 2017 0.157961 0.185445 0.155173 0.180978 4,178,170 503,033,832
15 juil. 2017 0.175237 0.176099 0.147933 0.158688 3,913,220 441,078,102
14 juil. 2017 0.212999 0.214112 0.161877 0.175350 3,347,860 487,390,635
13 juil. 2017 0.229099 0.238625 0.194249 0.214589 4,129,150 596,456,624
12 juil. 2017 0.191125 0.237362 0.183955 0.228758 4,646,480 635,839,788
11 juil. 2017 0.214742 0.231574 0.185681 0.187596 6,946,200 521,428,763
10 juil. 2017 0.304476 0.304476 0.190539 0.217061 8,233,640 603,327,623
09 juil. 2017 0.297377 0.312770 0.285475 0.302889 2,474,500 841,889,148
08 juil. 2017 0.286164 0.320908 0.281393 0.305515 3,273,950 849,188,194
07 juil. 2017 0.355803 0.355994 0.271859 0.284565 8,804,780 790,957,035
06 juil. 2017 0.380253 0.382865 0.317295 0.353880 8,218,370 983,620,177
05 juil. 2017 0.396273 0.400841 0.371809 0.380130 3,061,100 1,056,582,846
04 juil. 2017 0.374900 0.410698 0.373865 0.396390 3,933,710 1,101,778,009
03 juil. 2017 0.379055 0.384955 0.356024 0.376139 3,873,180 1,045,489,741
02 juil. 2017 0.391880 0.396890 0.366798 0.382249 2,971,770 1,062,472,671
01 juil. 2017 0.402295 0.414192 0.381489 0.389630 2,334,640 1,082,988,384
30 juin 2017 0.417167 0.453008 0.398195 0.401591 5,044,270 1,116,234,346
29 juin 2017 0.375767 0.459387 0.361568 0.417798 5,324,020 1,161,282,193
28 juin 2017 0.399874 0.399874 0.357338 0.379136 4,704,400 1,053,819,993
27 juin 2017 0.411989 0.420035 0.353549 0.392269 4,411,090 1,090,323,565
26 juin 2017 0.470192 0.473662 0.351156 0.402438 9,101,080 1,118,588,608
25 juin 2017 0.514185 0.525564 0.454951 0.470941 5,012,890 1,308,994,771
24 juin 2017 0.482769 0.635612 0.482769 0.512910 19,215,500 1,425,648,877
23 juin 2017 0.417769 0.480910 0.408405 0.480910 3,768,560 1,336,703,908
22 juin 2017 0.413371 0.427283 0.407261 0.417742 2,343,320 1,161,126,539
21 juin 2017 0.419439 0.437340 0.405037 0.413547 3,999,810 1,149,466,410
20 juin 2017 0.414299 0.422032 0.398649 0.418494 3,755,470 1,163,216,746
19 juin 2017 0.405456 0.420990 0.388231 0.412183 3,543,640 1,145,675,131
18 juin 2017 0.420597 0.426069 0.393790 0.405862 2,514,450 1,128,105,720
17 juin 2017 0.426762 0.444205 0.414139 0.419906 3,100,660 1,167,141,443
16 juin 2017 0.353285 0.448249 0.309852 0.410757 6,920,690 1,141,711,520
15 juin 2017 0.528284 0.543165 0.300365 0.363661 10,300,400 1,010,806,762
14 juin 2017 0.592347 0.606196 0.495745 0.528916 14,194,900 1,470,138,039
13 juin 2017 0.638503 0.652862 0.533910 0.590255 25,425,600 1,640,631,647
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure 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 Price 0.299667 USD
Market Rank #14
Cap. Marché 832,932,846 USD
24h Volume 12,724,830 USD
Offre en Circulation 2,779,530,283 MIOTA
Offre Totale 2,779,530,283 MIOTA
Offre Max 2,779,530,283 MIOTA
Yesterday's Open / Close $0.297852 USD / $0.300116 USD
Yesterday's High / Low $0.301009 USD / $0.294483 USD
Yesterday's Change +0.002265 USD (+0.76%)
Yesterday's Volume $13,295,692 USD