Cap. del mercato:   •  Vol 24h:   •  Dominanza BTC:  %  •  Criptovalute:   •  Mercati: 
Cap. del mercato:
  • Vol 24h:
  • Dominanza BTC: %
  • Criptovalute:
  • Mercati:
IOTA IOTA (MIOTA)
0.294860 USD (-1.57%)
0.00007461 BTC (-0.50%)

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. del mercato
819,571,307 USD
207,385 BTC
Volume (24h)
12,958,249 USD
3,279 BTC
Rifornimento circolante
2,779,530,283 MIOTA
Rifornimento massimo
2,779,530,283 MIOTA

Dati storici per IOTA

Valuta in USD
 
Data Aperto* Alto Basso Vicino** Volume Cap. del mercato
09/12/2017 5.05 5.28 4.25 4.68 674,566,016 13,014,010,943
08/12/2017 4.14 5.01 3.63 5.01 928,041,984 13,930,255,305
07/12/2017 4.47 4.54 3.10 4.14 1,260,950,016 11,520,597,117
06/12/2017 3.81 5.55 3.66 4.36 2,126,969,984 12,106,633,282
05/12/2017 2.80 3.97 2.45 3.84 1,417,379,968 10,675,619,911
04/12/2017 1.89 2.98 1.89 2.76 1,090,620,032 7,684,067,058
03/12/2017 1.44 2.02 1.43 1.88 401,417,984 5,229,852,999
02/12/2017 1.42 1.45 1.35 1.44 115,656,000 3,989,042,886
01/12/2017 1.31 1.49 1.23 1.45 141,192,000 4,018,533,702
30/11/2017 1.27 1.39 1.13 1.33 179,224,000 3,687,463,850
29/11/2017 1.48 1.56 1.13 1.25 294,702,016 3,468,492,454
28/11/2017 1.04 1.50 1.03 1.50 465,727,008 4,181,692,130
27/11/2017 0.844828 1.10 0.799566 1.04 174,455,008 2,888,960,390
26/11/2017 0.804621 0.841932 0.763788 0.841932 47,779,300 2,340,175,490
25/11/2017 0.787730 0.853820 0.718574 0.806117 64,910,500 2,240,626,613
24/11/2017 0.793492 0.796914 0.687301 0.786914 113,159,000 2,187,251,293
23/11/2017 0.897425 0.915350 0.789444 0.793487 64,619,700 2,205,521,146
22/11/2017 0.889204 0.957121 0.854097 0.899570 69,568,704 2,500,382,057
21/11/2017 0.965610 0.985799 0.776513 0.888499 123,514,000 2,469,609,877
20/11/2017 0.862672 0.992344 0.858567 0.966548 92,042,896 2,686,549,436
19/11/2017 0.816643 0.878973 0.808990 0.864638 61,681,300 2,403,287,505
18/11/2017 0.791203 0.848357 0.752962 0.823032 57,802,400 2,287,642,368
17/11/2017 0.830897 0.875845 0.731393 0.792462 102,001,000 2,202,672,127
16/11/2017 0.792688 0.893702 0.713337 0.823941 132,320,000 2,290,168,961
15/11/2017 0.610165 0.785823 0.610165 0.785823 87,041,504 2,184,218,826
14/11/2017 0.586061 0.618325 0.538290 0.610332 33,932,000 1,696,436,277
13/11/2017 0.594010 0.652501 0.573934 0.591634 37,718,000 1,644,464,619
12/11/2017 0.626080 0.636028 0.508265 0.593716 44,517,800 1,650,251,602
11/11/2017 0.501986 0.621817 0.497991 0.621817 42,375,200 1,728,359,182
10/11/2017 0.529091 0.562467 0.459485 0.504601 44,756,700 1,402,553,760
09/11/2017 0.475964 0.593595 0.467588 0.535435 69,996,800 1,488,257,797
08/11/2017 0.384301 0.488848 0.381925 0.475925 44,738,600 1,322,847,950
07/11/2017 0.371509 0.397608 0.362284 0.383096 15,415,700 1,064,826,933
06/11/2017 0.351011 0.378777 0.338867 0.373939 13,258,400 1,039,374,774
05/11/2017 0.367915 0.370910 0.335194 0.350084 12,950,500 973,069,080
04/11/2017 0.391327 0.391546 0.365428 0.368643 8,568,260 1,024,654,382
03/11/2017 0.362970 0.396015 0.358817 0.393126 11,427,900 1,092,705,622
02/11/2017 0.370966 0.380213 0.320862 0.366056 20,942,000 1,017,463,737
01/11/2017 0.390863 0.390863 0.356690 0.363920 11,944,600 1,011,526,661
31/10/2017 0.407912 0.408340 0.390312 0.390915 7,839,910 1,086,560,081
30/10/2017 0.403103 0.415571 0.385603 0.409046 9,124,580 1,136,955,744
29/10/2017 0.395947 0.413541 0.367674 0.403720 15,972,200 1,122,151,966
28/10/2017 0.424433 0.428173 0.391215 0.395483 9,075,000 1,099,256,975
27/10/2017 0.416744 0.439441 0.395594 0.423355 8,963,410 1,176,728,043
26/10/2017 0.443666 0.455887 0.411928 0.417107 10,747,100 1,159,361,538
25/10/2017 0.455356 0.473467 0.430005 0.443448 14,379,600 1,232,577,145
24/10/2017 0.389144 0.502278 0.377494 0.453682 47,178,400 1,261,022,858
23/10/2017 0.391371 0.399234 0.364940 0.386487 12,380,800 1,074,252,320
22/10/2017 0.390836 0.411999 0.381438 0.392542 9,322,400 1,091,082,376
21/10/2017 0.403854 0.406504 0.324360 0.393045 20,120,500 1,092,480,480
20/10/2017 0.432863 0.435639 0.391630 0.401913 17,771,900 1,117,129,355
19/10/2017 0.457196 0.465953 0.415102 0.433388 12,250,600 1,204,615,070
18/10/2017 0.474621 0.482291 0.427958 0.454575 12,433,700 1,263,504,978
17/10/2017 0.452052 0.504408 0.434911 0.468463 12,590,200 1,302,107,095
16/10/2017 0.439699 0.459618 0.423750 0.450655 8,128,940 1,252,609,220
15/10/2017 0.458649 0.460506 0.414704 0.438429 8,256,490 1,218,626,682
14/10/2017 0.441808 0.482837 0.431503 0.457837 11,493,700 1,272,571,806
13/10/2017 0.412854 0.445985 0.403912 0.441595 14,821,100 1,227,426,675
12/10/2017 0.481734 0.486223 0.391482 0.412417 16,792,100 1,146,325,541
11/10/2017 0.477029 0.488967 0.464757 0.481464 6,996,130 1,338,243,768
10/10/2017 0.466453 0.488517 0.452723 0.477576 7,401,800 1,327,436,954
09/10/2017 0.500356 0.501909 0.439523 0.469438 18,097,100 1,304,817,137
08/10/2017 0.534649 0.538526 0.492876 0.500032 9,637,830 1,389,854,086
07/10/2017 0.504488 0.548719 0.490615 0.538529 9,848,850 1,496,857,664
06/10/2017 0.543216 0.562671 0.493282 0.503448 12,478,500 1,399,348,962
05/10/2017 0.547394 0.567734 0.520702 0.540915 7,592,760 1,503,489,623
04/10/2017 0.560853 0.570545 0.520099 0.546982 9,152,780 1,520,353,033
03/10/2017 0.577182 0.582044 0.516038 0.561712 13,709,400 1,561,295,514
02/10/2017 0.618180 0.622090 0.565055 0.575398 13,928,300 1,599,336,166
01/10/2017 0.621750 0.628776 0.592742 0.610183 8,576,220 1,696,022,127
30/09/2017 0.584318 0.646884 0.576150 0.620822 21,825,700 1,725,593,549
29/09/2017 0.595143 0.609587 0.543016 0.584418 16,689,800 1,624,407,529
28/09/2017 0.549661 0.614313 0.528270 0.595896 23,776,300 1,656,310,978
27/09/2017 0.514224 0.554709 0.507709 0.551005 12,188,400 1,531,535,084
26/09/2017 0.556670 0.560043 0.507645 0.515205 14,671,500 1,432,027,899
25/09/2017 0.524449 0.566395 0.524449 0.556207 10,506,400 1,545,994,200
24/09/2017 0.540538 0.541688 0.506966 0.521379 9,199,830 1,449,188,719
23/09/2017 0.507613 0.551145 0.494903 0.541796 8,486,720 1,505,938,389
22/09/2017 0.499185 0.517458 0.476075 0.506010 8,860,800 1,406,470,119
21/09/2017 0.567586 0.569993 0.467953 0.500724 18,553,300 1,391,777,521
20/09/2017 0.559849 0.585680 0.543853 0.566627 8,802,430 1,574,956,906
19/09/2017 0.608275 0.614231 0.555303 0.565168 12,972,000 1,570,901,571
18/09/2017 0.496796 0.612485 0.496796 0.606233 28,609,000 1,685,042,982
17/09/2017 0.484758 0.505875 0.462614 0.497046 7,574,760 1,381,554,409
16/09/2017 0.479385 0.510361 0.453232 0.487239 13,452,000 1,354,295,556
15/09/2017 0.445700 0.509332 0.372595 0.480510 41,983,100 1,335,592,096
14/09/2017 0.565841 0.573630 0.445019 0.445019 25,946,400 1,236,943,787
13/09/2017 0.592512 0.595366 0.479349 0.556820 31,807,500 1,547,698,052
12/09/2017 0.561696 0.647193 0.557297 0.591949 43,345,900 1,645,340,171
11/09/2017 0.498380 0.558273 0.481498 0.558273 23,660,500 1,551,736,710
10/09/2017 0.561304 0.567870 0.462834 0.495607 32,733,100 1,377,554,665
09/09/2017 0.525939 0.583964 0.524823 0.560809 15,317,400 1,558,785,598
08/09/2017 0.648249 0.660258 0.490346 0.540475 48,691,600 1,502,266,630
07/09/2017 0.739668 0.739668 0.622366 0.645758 31,377,000 1,794,903,916
06/09/2017 0.613529 0.749172 0.601484 0.741663 33,093,300 2,061,474,768
05/09/2017 0.544132 0.646085 0.468949 0.613085 45,817,500 1,704,088,324
04/09/2017 0.744257 0.744257 0.406795 0.566472 74,601,296 1,574,526,078
03/09/2017 0.698855 0.775863 0.672850 0.743968 29,504,600 2,067,881,586
02/09/2017 0.796560 0.802464 0.658006 0.695547 39,333,900 1,933,293,950
01/09/2017 0.842867 0.879100 0.768119 0.807778 28,047,000 2,245,243,413
31/08/2017 0.869553 0.902074 0.828224 0.842424 15,194,300 2,341,543,019
30/08/2017 0.812777 0.878203 0.792339 0.869647 17,428,100 2,417,210,172
29/08/2017 0.876892 0.877578 0.746405 0.811961 28,538,500 2,256,870,188
28/08/2017 0.922464 0.927742 0.784779 0.875197 24,288,200 2,432,636,565
27/08/2017 0.962058 0.979088 0.887365 0.920351 17,816,000 2,558,143,475
26/08/2017 0.915926 0.970068 0.877886 0.962213 16,623,100 2,674,500,172
25/08/2017 0.894733 0.934651 0.837866 0.919635 18,226,300 2,556,153,332
24/08/2017 0.854043 0.895101 0.813880 0.895101 17,132,900 2,487,960,336
23/08/2017 0.842517 0.940389 0.834667 0.850371 27,418,300 2,363,631,946
22/08/2017 0.901778 0.901778 0.786259 0.843775 26,333,800 2,345,298,165
21/08/2017 0.907423 0.939166 0.843577 0.906269 32,558,600 2,519,002,130
20/08/2017 0.971222 1.02 0.939619 0.942205 29,447,600 2,618,887,330
19/08/2017 0.871580 0.985748 0.778133 0.978521 39,975,500 2,719,828,752
18/08/2017 1.01 1.03 0.774400 0.870147 58,053,400 2,418,599,937
17/08/2017 1.04 1.10 0.998241 1.02 58,209,300 2,824,169,539
16/08/2017 0.914727 1.05 0.878567 1.05 52,081,500 2,905,192,847
15/08/2017 0.977320 0.995791 0.767236 0.917949 84,698,304 2,551,467,044
14/08/2017 0.811738 0.976404 0.793682 0.976404 54,630,900 2,713,944,486
13/08/2017 0.722169 0.829530 0.715382 0.807713 41,198,400 2,245,062,743
12/08/2017 0.655191 0.727960 0.625521 0.721535 20,358,000 2,005,528,383
11/08/2017 0.565525 0.710585 0.557827 0.654872 43,618,800 1,820,236,555
10/08/2017 0.535805 0.588071 0.513250 0.566456 16,602,500 1,574,481,606
09/08/2017 0.547121 0.555125 0.512566 0.543328 13,294,400 1,510,196,630
08/08/2017 0.473874 0.550880 0.458992 0.547637 21,988,500 1,522,173,626
07/08/2017 0.430804 0.491028 0.418088 0.474577 14,717,700 1,319,101,143
06/08/2017 0.407690 0.440193 0.396851 0.431142 6,276,510 1,198,372,245
05/08/2017 0.393176 0.427798 0.364083 0.407980 9,091,140 1,133,992,765
04/08/2017 0.332239 0.420252 0.332239 0.391286 20,179,000 1,087,591,286
03/08/2017 0.286578 0.336844 0.284765 0.332352 8,239,810 923,782,449
02/08/2017 0.290135 0.293039 0.272032 0.286116 3,439,800 795,268,086
01/08/2017 0.256665 0.296267 0.249623 0.290220 5,169,910 806,675,279
31/07/2017 0.255064 0.259810 0.245768 0.254732 2,563,820 708,035,308
30/07/2017 0.277339 0.279401 0.252831 0.254785 3,165,840 708,182,623
29/07/2017 0.266567 0.277226 0.245848 0.275190 2,788,270 764,898,939
28/07/2017 0.274876 0.278459 0.262736 0.265118 2,884,740 736,903,510
27/07/2017 0.276850 0.285551 0.275467 0.275467 3,343,540 765,668,868
26/07/2017 0.250571 0.283478 0.241237 0.274598 4,626,790 763,253,457
25/07/2017 0.266827 0.269072 0.237998 0.250453 2,917,500 696,141,698
24/07/2017 0.265136 0.273468 0.242731 0.266447 4,502,060 740,597,505
23/07/2017 0.273693 0.280241 0.258485 0.269072 3,065,860 747,893,772
22/07/2017 0.263390 0.278936 0.254406 0.273382 4,107,430 759,873,548
21/07/2017 0.294760 0.305506 0.257626 0.264134 6,344,870 734,168,452
20/07/2017 0.233503 0.298253 0.232192 0.292460 10,332,500 812,901,427
19/07/2017 0.268162 0.284031 0.230686 0.232212 6,339,730 645,440,286
18/07/2017 0.264569 0.309577 0.248754 0.267340 11,433,600 743,079,626
17/07/2017 0.180717 0.278088 0.179114 0.263105 15,254,300 731,308,315
16/07/2017 0.157961 0.185445 0.155173 0.180978 4,178,170 503,033,832
15/07/2017 0.175237 0.176099 0.147933 0.158688 3,913,220 441,078,102
14/07/2017 0.212999 0.214112 0.161877 0.175350 3,347,860 487,390,635
13/07/2017 0.229099 0.238625 0.194249 0.214589 4,129,150 596,456,624
12/07/2017 0.191125 0.237362 0.183955 0.228758 4,646,480 635,839,788
11/07/2017 0.214742 0.231574 0.185681 0.187596 6,946,200 521,428,763
10/07/2017 0.304476 0.304476 0.190539 0.217061 8,233,640 603,327,623
09/07/2017 0.297377 0.312770 0.285475 0.302889 2,474,500 841,889,148
08/07/2017 0.286164 0.320908 0.281393 0.305515 3,273,950 849,188,194
07/07/2017 0.355803 0.355994 0.271859 0.284565 8,804,780 790,957,035
06/07/2017 0.380253 0.382865 0.317295 0.353880 8,218,370 983,620,177
05/07/2017 0.396273 0.400841 0.371809 0.380130 3,061,100 1,056,582,846
04/07/2017 0.374900 0.410698 0.373865 0.396390 3,933,710 1,101,778,009
03/07/2017 0.379055 0.384955 0.356024 0.376139 3,873,180 1,045,489,741
02/07/2017 0.391880 0.396890 0.366798 0.382249 2,971,770 1,062,472,671
01/07/2017 0.402295 0.414192 0.381489 0.389630 2,334,640 1,082,988,384
30/06/2017 0.417167 0.453008 0.398195 0.401591 5,044,270 1,116,234,346
29/06/2017 0.375767 0.459387 0.361568 0.417798 5,324,020 1,161,282,193
28/06/2017 0.399874 0.399874 0.357338 0.379136 4,704,400 1,053,819,993
27/06/2017 0.411989 0.420035 0.353549 0.392269 4,411,090 1,090,323,565
26/06/2017 0.470192 0.473662 0.351156 0.402438 9,101,080 1,118,588,608
25/06/2017 0.514185 0.525564 0.454951 0.470941 5,012,890 1,308,994,771
24/06/2017 0.482769 0.635612 0.482769 0.512910 19,215,500 1,425,648,877
23/06/2017 0.417769 0.480910 0.408405 0.480910 3,768,560 1,336,703,908
22/06/2017 0.413371 0.427283 0.407261 0.417742 2,343,320 1,161,126,539
21/06/2017 0.419439 0.437340 0.405037 0.413547 3,999,810 1,149,466,410
20/06/2017 0.414299 0.422032 0.398649 0.418494 3,755,470 1,163,216,746
19/06/2017 0.405456 0.420990 0.388231 0.412183 3,543,640 1,145,675,131
18/06/2017 0.420597 0.426069 0.393790 0.405862 2,514,450 1,128,105,720
17/06/2017 0.426762 0.444205 0.414139 0.419906 3,100,660 1,167,141,443
16/06/2017 0.353285 0.448249 0.309852 0.410757 6,920,690 1,141,711,520
15/06/2017 0.528284 0.543165 0.300365 0.363661 10,300,400 1,010,806,762
14/06/2017 0.592347 0.606196 0.495745 0.528916 14,194,900 1,470,138,039
13/06/2017 0.638503 0.652862 0.533910 0.590255 25,425,600 1,640,631,647
* I primi dati nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora 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 0.294860 USD
IOTA ROI -53.82%
Market Rank #14
Cap. del mercato 819,571,307 USD
24 Hour Volume 12,958,249 USD
Rifornimento circolante 2,779,530,283 MIOTA
Rifornimento totale 2,779,530,283 MIOTA
Rifornimento massimo 2,779,530,283 MIOTA
All Time High 5.69 USD
(19/12/2017)
All Time Low 0.147933 USD
(15/07/2017)
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)