×
We just launched Liquidity to combat the volume inflation problem. More info here!
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
×
Criptovalute:  4,941Mercati:  20,595Cap. del mercato:  $193,828,098,753Vol 24h:  $59,545,118,944Dominanza BTC:  66.6%
Cap. del mercato:  $193,828,098,753Vol 24h:  $59,545,118,944Dominanza BTC:  66.6%Criptovalute:  4,941Mercati:  20,595

IOTA (MIOTA)

$0.188036 USD (-0.91%)
0.00002639 BTC (-1.00%)
Acquista
Scambio
Gioco d'azzardo
Crypto Credit
  • Cap. del mercato
    $522,653,092 USD
    73,345 BTC
  • Volume (24h)
    $5,461,819 USD
    766.46827134 BTC
  • Rifornimento circolante
    2,779,530,283 MIOTA
  • Rifornimento massimo
    2,779,530,283 MIOTA
  • Historical data for IOTA

    Currency in USD
    Loading...
    DataAperto*AltoBassoVicino**VolumeCap. del mercato
    Data
    DataAperto*AltoBassoVicino**VolumeCap. del mercato
    Mar 01, 2018
    1.85
    2.01
    1.84
    1.97
    41,523,600
    5,474,646,231
    Feb 28, 2018
    1.97
    2.02
    1.85
    1.86
    39,190,300
    5,160,281,356
    Feb 27, 2018
    1.88
    2.08
    1.82
    1.97
    63,311,700
    5,486,514,826
    Feb 26, 2018
    1.82
    1.90
    1.77
    1.87
    43,478,500
    5,192,273,750
    Feb 25, 2018
    1.77
    1.98
    1.75
    1.82
    103,799,000
    5,047,376,836
    Feb 24, 2018
    1.75
    1.80
    1.65
    1.78
    41,594,100
    4,936,473,578
    Feb 23, 2018
    1.61
    1.81
    1.58
    1.75
    39,323,100
    4,870,320,757
    Feb 22, 2018
    1.75
    1.86
    1.58
    1.62
    53,125,800
    4,516,653,324
    Feb 21, 2018
    1.90
    1.96
    1.74
    1.76
    50,765,900
    4,883,273,368
    Feb 20, 2018
    2.09
    2.12
    1.88
    1.91
    49,930,400
    5,314,962,217
    Feb 19, 2018
    1.99
    2.14
    1.99
    2.09
    32,581,400
    5,795,376,231
    Feb 18, 2018
    2.20
    2.21
    1.98
    1.98
    43,653,800
    5,508,445,320
    Feb 17, 2018
    2.10
    2.21
    2.08
    2.20
    42,149,700
    6,105,210,471
    Feb 16, 2018
    2.12
    2.18
    2.00
    2.10
    44,770,200
    5,847,992,739
    Feb 15, 2018
    2.03
    2.17
    2.00
    2.13
    65,315,300
    5,908,614,294
    Feb 14, 2018
    1.82
    2.03
    1.79
    2.03
    53,007,600
    5,647,922,149
    Feb 13, 2018
    1.87
    1.87
    1.75
    1.81
    30,056,900
    5,043,791,242
    Feb 12, 2018
    1.71
    1.91
    1.71
    1.87
    36,974,300
    5,200,112,025
    Feb 11, 2018
    1.86
    1.86
    1.62
    1.70
    45,356,200
    4,730,565,975
    Feb 10, 2018
    1.96
    2.13
    1.79
    1.86
    68,051,904
    5,171,204,910
    Feb 09, 2018
    1.78
    1.97
    1.70
    1.96
    45,992,000
    5,442,626,042
    Feb 08, 2018
    1.61
    1.85
    1.61
    1.78
    51,576,300
    4,957,153,283
    Feb 07, 2018
    1.62
    1.88
    1.53
    1.60
    65,922,600
    4,447,859,949
    Feb 06, 2018
    1.48
    1.70
    1.20
    1.62
    101,327,000
    4,511,677,965
    Feb 05, 2018
    1.75
    1.77
    1.35
    1.45
    69,213,800
    4,017,060,551
    Feb 04, 2018
    1.98
    2.07
    1.64
    1.74
    59,380,900
    4,847,806,562
    Feb 03, 2018
    1.81
    2.02
    1.63
    1.99
    64,062,000
    5,529,625,340
    Feb 02, 2018
    1.90
    1.92
    1.41
    1.81
    118,068,000
    5,025,251,775
    Feb 01, 2018
    2.31
    2.33
    1.75
    1.91
    108,876,000
    5,300,119,525
    Jan 31, 2018
    2.22
    2.34
    2.18
    2.31
    48,505,200
    6,415,572,823
    Jan 30, 2018
    2.59
    2.64
    2.20
    2.22
    94,218,096
    6,167,110,611
    Jan 29, 2018
    2.52
    2.58
    2.40
    2.58
    60,210,600
    7,161,154,026
    Jan 28, 2018
    2.46
    2.56
    2.46
    2.52
    47,752,200
    7,009,363,877
    Jan 27, 2018
    2.38
    2.49
    2.37
    2.45
    43,333,600
    6,807,986,908
    Jan 26, 2018
    2.36
    2.45
    2.20
    2.37
    62,216,500
    6,596,937,174
    Jan 25, 2018
    2.46
    2.59
    2.34
    2.37
    56,586,500
    6,574,172,821
    Jan 24, 2018
    2.52
    2.57
    2.37
    2.43
    73,441,600
    6,767,100,018
    Jan 23, 2018
    2.47
    2.62
    2.24
    2.50
    81,217,504
    6,937,235,066
    Jan 22, 2018
    2.78
    2.90
    2.18
    2.47
    125,555,000
    6,860,547,826
    Jan 21, 2018
    3.01
    3.01
    2.64
    2.77
    94,697,296
    7,690,487,773
    Jan 20, 2018
    2.71
    3.14
    2.71
    3.00
    140,378,000
    8,352,238,343
    Jan 19, 2018
    2.75
    2.93
    2.56
    2.70
    103,437,000
    7,496,865,693
    Jan 18, 2018
    2.72
    3.03
    2.60
    2.75
    125,440,000
    7,656,966,638
    Jan 17, 2018
    2.60
    2.92
    1.99
    2.72
    239,578,000
    7,550,927,557
    Jan 16, 2018
    3.47
    3.47
    2.00
    2.60
    256,703,008
    7,229,141,337
    Jan 15, 2018
    3.72
    3.76
    3.48
    3.48
    94,966,600
    9,679,074,919
    Jan 14, 2018
    3.93
    3.98
    3.58
    3.74
    130,318,000
    10,383,018,758
    Jan 13, 2018
    3.70
    4.10
    3.70
    3.94
    198,148,992
    10,942,955,134
    Jan 12, 2018
    3.38
    3.73
    3.29
    3.69
    129,802,000
    10,259,329,661
    Jan 11, 2018
    3.78
    3.82
    3.18
    3.37
    245,028,000
    9,359,595,708
    Jan 10, 2018
    3.56
    3.78
    3.21
    3.78
    235,594,000
    10,517,436,843
    Jan 09, 2018
    3.84
    3.92
    3.45
    3.54
    200,086,000
    9,831,671,131
    Jan 08, 2018
    4.07
    4.19
    3.36
    3.85
    317,248,000
    10,689,656,539
    Jan 07, 2018
    3.95
    4.58
    3.93
    4.07
    249,832,992
    11,314,244,789
    Jan 06, 2018
    3.75
    4.19
    3.75
    3.94
    161,228,000
    10,957,547,668
    Jan 05, 2018
    4.06
    4.20
    3.66
    3.75
    219,320,000
    10,435,607,471
    Jan 04, 2018
    4.13
    4.50
    3.76
    4.08
    376,974,016
    11,346,904,270
    Jan 03, 2018
    4.00
    4.19
    3.90
    4.13
    203,783,008
    11,470,676,753
    Jan 02, 2018
    4.09
    4.31
    3.84
    4.00
    269,750,016
    11,107,419,940
    Jan 01, 2018
    3.56
    4.36
    3.42
    3.97
    256,630,000
    11,046,965,157
    Dec 31, 2017
    3.30
    3.66
    3.30
    3.55
    167,520,992
    9,869,750,696
    Dec 30, 2017
    3.70
    3.72
    3.01
    3.34
    245,624,000
    9,291,191,468
    Dec 29, 2017
    3.70
    3.89
    3.49
    3.69
    187,728,992
    10,253,186,899
    Dec 28, 2017
    3.72
    3.75
    3.33
    3.68
    217,902,000
    10,229,088,371
    Dec 27, 2017
    3.81
    4.48
    3.62
    3.74
    297,052,992
    10,400,418,618
    Dec 26, 2017
    3.49
    3.82
    3.49
    3.80
    178,890,000
    10,573,249,811
    Dec 25, 2017
    3.49
    3.81
    3.29
    3.50
    172,138,000
    9,732,747,648
    Dec 24, 2017
    3.61
    3.64
    2.95
    3.48
    278,148,000
    9,674,905,623
    Dec 23, 2017
    3.51
    4.21
    3.39
    3.61
    236,435,008
    10,033,881,959
    Dec 22, 2017
    5.08
    5.11
    2.80
    3.45
    826,428,992
    9,583,069,943
    Dec 21, 2017
    5.08
    5.51
    4.86
    5.03
    434,568,000
    13,980,703,780
    Dec 20, 2017
    5.37
    5.52
    4.69
    5.09
    611,582,016
    14,146,502,761
    Dec 19, 2017
    4.24
    5.69
    3.88
    5.37
    1,117,890,048
    14,915,876,744
    Dec 18, 2017
    3.95
    4.36
    3.65
    4.24
    447,675,008
    11,777,842,645
    Dec 17, 2017
    3.65
    4.04
    3.48
    3.93
    354,390,016
    10,921,191,411
    Dec 16, 2017
    3.91
    4.07
    3.48
    3.63
    285,374,016
    10,086,748,625
    Dec 15, 2017
    3.77
    4.06
    3.37
    3.90
    427,329,984
    10,851,869,926
    Dec 14, 2017
    4.06
    4.24
    3.38
    3.78
    568,923,008
    10,517,853,772
    Dec 13, 2017
    4.72
    4.75
    3.77
    4.09
    498,435,008
    11,363,053,341
    Dec 12, 2017
    4.26
    5.03
    4.18
    4.72
    679,345,984
    13,106,346,939
    Dec 11, 2017
    4.14
    4.58
    4.12
    4.27
    409,780,000
    11,861,367,530
    Dec 10, 2017
    4.66
    4.66
    3.77
    4.13
    601,040,000
    11,479,626,841
    Dec 09, 2017
    5.05
    5.28
    4.25
    4.68
    674,566,016
    13,014,010,943
    Dec 08, 2017
    4.14
    5.01
    3.63
    5.01
    928,041,984
    13,930,255,305
    Dec 07, 2017
    4.47
    4.54
    3.10
    4.14
    1,260,950,016
    11,520,597,117
    Dec 06, 2017
    3.81
    5.55
    3.66
    4.36
    2,126,969,984
    12,106,633,282
    Dec 05, 2017
    2.80
    3.97
    2.45
    3.84
    1,417,379,968
    10,675,619,911
    Dec 04, 2017
    1.89
    2.98
    1.89
    2.76
    1,090,620,032
    7,684,067,058
    Dec 03, 2017
    1.44
    2.02
    1.43
    1.88
    401,417,984
    5,229,852,999
    Dec 02, 2017
    1.42
    1.45
    1.35
    1.44
    115,656,000
    3,989,042,886
    Dec 01, 2017
    1.31
    1.49
    1.23
    1.45
    141,192,000
    4,018,533,702
    Nov 30, 2017
    1.27
    1.39
    1.13
    1.33
    179,224,000
    3,687,463,850
    Nov 29, 2017
    1.48
    1.56
    1.13
    1.25
    294,702,016
    3,468,492,454
    Nov 28, 2017
    1.04
    1.50
    1.03
    1.50
    465,727,008
    4,181,692,130
    Nov 27, 2017
    0.844828
    1.10
    0.799566
    1.04
    174,455,008
    2,888,960,390
    Nov 26, 2017
    0.804621
    0.841932
    0.763788
    0.841932
    47,779,300
    2,340,175,490
    Nov 25, 2017
    0.787730
    0.853820
    0.718574
    0.806117
    64,910,500
    2,240,626,613
    Nov 24, 2017
    0.793492
    0.796914
    0.687301
    0.786914
    113,159,000
    2,187,251,293
    Nov 23, 2017
    0.897425
    0.915350
    0.789444
    0.793487
    64,619,700
    2,205,521,146
    Nov 22, 2017
    0.889204
    0.957121
    0.854097
    0.899570
    69,568,704
    2,500,382,057
    Nov 21, 2017
    0.965610
    0.985799
    0.776513
    0.888499
    123,514,000
    2,469,609,877
    Nov 20, 2017
    0.862672
    0.992344
    0.858567
    0.966548
    92,042,896
    2,686,549,436
    Nov 19, 2017
    0.816643
    0.878973
    0.808990
    0.864638
    61,681,300
    2,403,287,505
    Nov 18, 2017
    0.791203
    0.848357
    0.752962
    0.823032
    57,802,400
    2,287,642,368
    Nov 17, 2017
    0.830897
    0.875845
    0.731393
    0.792462
    102,001,000
    2,202,672,127
    Nov 16, 2017
    0.792688
    0.893702
    0.713337
    0.823941
    132,320,000
    2,290,168,961
    Nov 15, 2017
    0.610165
    0.785823
    0.610165
    0.785823
    87,041,504
    2,184,218,826
    Nov 14, 2017
    0.586061
    0.618325
    0.538290
    0.610332
    33,932,000
    1,696,436,277
    Nov 13, 2017
    0.594010
    0.652501
    0.573934
    0.591634
    37,718,000
    1,644,464,619
    Nov 12, 2017
    0.626080
    0.636028
    0.508265
    0.593716
    44,517,800
    1,650,251,602
    Nov 11, 2017
    0.501986
    0.621817
    0.497991
    0.621817
    42,375,200
    1,728,359,182
    Nov 10, 2017
    0.529091
    0.562467
    0.459485
    0.504601
    44,756,700
    1,402,553,760
    Nov 09, 2017
    0.475964
    0.593595
    0.467588
    0.535435
    69,996,800
    1,488,257,797
    Nov 08, 2017
    0.384301
    0.488848
    0.381925
    0.475925
    44,738,600
    1,322,847,950
    Nov 07, 2017
    0.371509
    0.397608
    0.362284
    0.383096
    15,415,700
    1,064,826,933
    Nov 06, 2017
    0.351011
    0.378777
    0.338867
    0.373939
    13,258,400
    1,039,374,774
    Nov 05, 2017
    0.367915
    0.370910
    0.335194
    0.350084
    12,950,500
    973,069,080
    Nov 04, 2017
    0.391327
    0.391546
    0.365428
    0.368643
    8,568,260
    1,024,654,382
    Nov 03, 2017
    0.362970
    0.396015
    0.358817
    0.393126
    11,427,900
    1,092,705,622
    Nov 02, 2017
    0.370966
    0.380213
    0.320862
    0.366056
    20,942,000
    1,017,463,737
    Nov 01, 2017
    0.390863
    0.390863
    0.356690
    0.363920
    11,944,600
    1,011,526,661
    Oct 31, 2017
    0.407912
    0.408340
    0.390312
    0.390915
    7,839,910
    1,086,560,081
    Oct 30, 2017
    0.403103
    0.415571
    0.385603
    0.409046
    9,124,580
    1,136,955,744
    Oct 29, 2017
    0.395947
    0.413541
    0.367674
    0.403720
    15,972,200
    1,122,151,966
    Oct 28, 2017
    0.424433
    0.428173
    0.391215
    0.395483
    9,075,000
    1,099,256,975
    Oct 27, 2017
    0.416744
    0.439441
    0.395594
    0.423355
    8,963,410
    1,176,728,043
    Oct 26, 2017
    0.443666
    0.455887
    0.411928
    0.417107
    10,747,100
    1,159,361,538
    Oct 25, 2017
    0.455356
    0.473467
    0.430005
    0.443448
    14,379,600
    1,232,577,145
    Oct 24, 2017
    0.389144
    0.502278
    0.377494
    0.453682
    47,178,400
    1,261,022,858
    Oct 23, 2017
    0.391371
    0.399234
    0.364940
    0.386487
    12,380,800
    1,074,252,320
    Oct 22, 2017
    0.390836
    0.411999
    0.381438
    0.392542
    9,322,400
    1,091,082,376
    Oct 21, 2017
    0.403854
    0.406504
    0.324360
    0.393045
    20,120,500
    1,092,480,480
    Oct 20, 2017
    0.432863
    0.435639
    0.391630
    0.401913
    17,771,900
    1,117,129,355
    Oct 19, 2017
    0.457196
    0.465953
    0.415102
    0.433388
    12,250,600
    1,204,615,070
    Oct 18, 2017
    0.474621
    0.482291
    0.427958
    0.454575
    12,433,700
    1,263,504,978
    Oct 17, 2017
    0.452052
    0.504408
    0.434911
    0.468463
    12,590,200
    1,302,107,095
    Oct 16, 2017
    0.439699
    0.459618
    0.423750
    0.450655
    8,128,940
    1,252,609,220
    Oct 15, 2017
    0.458649
    0.460506
    0.414704
    0.438429
    8,256,490
    1,218,626,682
    Oct 14, 2017
    0.441808
    0.482837
    0.431503
    0.457837
    11,493,700
    1,272,571,806
    Oct 13, 2017
    0.412854
    0.445985
    0.403912
    0.441595
    14,821,100
    1,227,426,675
    Oct 12, 2017
    0.481734
    0.486223
    0.391482
    0.412417
    16,792,100
    1,146,325,541
    Oct 11, 2017
    0.477029
    0.488967
    0.464757
    0.481464
    6,996,130
    1,338,243,768
    Oct 10, 2017
    0.466453
    0.488517
    0.452723
    0.477576
    7,401,800
    1,327,436,954
    Oct 09, 2017
    0.500356
    0.501909
    0.439523
    0.469438
    18,097,100
    1,304,817,137
    Oct 08, 2017
    0.534649
    0.538526
    0.492876
    0.500032
    9,637,830
    1,389,854,086
    Oct 07, 2017
    0.504488
    0.548719
    0.490615
    0.538529
    9,848,850
    1,496,857,664
    Oct 06, 2017
    0.543216
    0.562671
    0.493282
    0.503448
    12,478,500
    1,399,348,962
    Oct 05, 2017
    0.547394
    0.567734
    0.520702
    0.540915
    7,592,760
    1,503,489,623
    Oct 04, 2017
    0.560853
    0.570545
    0.520099
    0.546982
    9,152,780
    1,520,353,033
    Oct 03, 2017
    0.577182
    0.582044
    0.516038
    0.561712
    13,709,400
    1,561,295,514
    Oct 02, 2017
    0.618180
    0.622090
    0.565055
    0.575398
    13,928,300
    1,599,336,166
    Oct 01, 2017
    0.621750
    0.628776
    0.592742
    0.610183
    8,576,220
    1,696,022,127
    Sep 30, 2017
    0.584318
    0.646884
    0.576150
    0.620822
    21,825,700
    1,725,593,549
    Sep 29, 2017
    0.595143
    0.609587
    0.543016
    0.584418
    16,689,800
    1,624,407,529
    Sep 28, 2017
    0.549661
    0.614313
    0.528270
    0.595896
    23,776,300
    1,656,310,978
    Sep 27, 2017
    0.514224
    0.554709
    0.507709
    0.551005
    12,188,400
    1,531,535,084
    Sep 26, 2017
    0.556670
    0.560043
    0.507645
    0.515205
    14,671,500
    1,432,027,899
    Sep 25, 2017
    0.524449
    0.566395
    0.524449
    0.556207
    10,506,400
    1,545,994,200
    Sep 24, 2017
    0.540538
    0.541688
    0.506966
    0.521379
    9,199,830
    1,449,188,719
    Sep 23, 2017
    0.507613
    0.551145
    0.494903
    0.541796
    8,486,720
    1,505,938,389
    Sep 22, 2017
    0.499185
    0.517458
    0.476075
    0.506010
    8,860,800
    1,406,470,119
    Sep 21, 2017
    0.567586
    0.569993
    0.467953
    0.500724
    18,553,300
    1,391,777,521
    Sep 20, 2017
    0.559849
    0.585680
    0.543853
    0.566627
    8,802,430
    1,574,956,906
    Sep 19, 2017
    0.608275
    0.614231
    0.555303
    0.565168
    12,972,000
    1,570,901,571
    Sep 18, 2017
    0.496796
    0.612485
    0.496796
    0.606233
    28,609,000
    1,685,042,982
    Sep 17, 2017
    0.484758
    0.505875
    0.462614
    0.497046
    7,574,760
    1,381,554,409
    Sep 16, 2017
    0.479385
    0.510361
    0.453232
    0.487239
    13,452,000
    1,354,295,556
    Sep 15, 2017
    0.445700
    0.509332
    0.372595
    0.480510
    41,983,100
    1,335,592,096
    Sep 14, 2017
    0.565841
    0.573630
    0.445019
    0.445019
    25,946,400
    1,236,943,787
    Sep 13, 2017
    0.592512
    0.595366
    0.479349
    0.556820
    31,807,500
    1,547,698,052
    Sep 12, 2017
    0.561696
    0.647193
    0.557297
    0.591949
    43,345,900
    1,645,340,171
    Sep 11, 2017
    0.498380
    0.558273
    0.481498
    0.558273
    23,660,500
    1,551,736,710
    Sep 10, 2017
    0.561304
    0.567870
    0.462834
    0.495607
    32,733,100
    1,377,554,665
    Sep 09, 2017
    0.525939
    0.583964
    0.524823
    0.560809
    15,317,400
    1,558,785,598
    Sep 08, 2017
    0.648249
    0.660258
    0.490346
    0.540475
    48,691,600
    1,502,266,630
    Sep 07, 2017
    0.739668
    0.739668
    0.622366
    0.645758
    31,377,000
    1,794,903,916
    Sep 06, 2017
    0.613529
    0.749172
    0.601484
    0.741663
    33,093,300
    2,061,474,768
    Sep 05, 2017
    0.544132
    0.646085
    0.468949
    0.613085
    45,817,500
    1,704,088,324
    Sep 04, 2017
    0.744257
    0.744257
    0.406795
    0.566472
    74,601,296
    1,574,526,078
    Sep 03, 2017
    0.698855
    0.775863
    0.672850
    0.743968
    29,504,600
    2,067,881,586
    Sep 02, 2017
    0.796560
    0.802464
    0.658006
    0.695547
    39,333,900
    1,933,293,950
    Sep 01, 2017
    0.842867
    0.879100
    0.768119
    0.807778
    28,047,000
    2,245,243,413
    Aug 31, 2017
    0.869553
    0.902074
    0.828224
    0.842424
    15,194,300
    2,341,543,019
    Aug 30, 2017
    0.812777
    0.878203
    0.792339
    0.869647
    17,428,100
    2,417,210,172
    Aug 29, 2017
    0.876892
    0.877578
    0.746405
    0.811961
    28,538,500
    2,256,870,188
    Aug 28, 2017
    0.922464
    0.927742
    0.784779
    0.875197
    24,288,200
    2,432,636,565
    Aug 27, 2017
    0.962058
    0.979088
    0.887365
    0.920351
    17,816,000
    2,558,143,475
    Aug 26, 2017
    0.915926
    0.970068
    0.877886
    0.962213
    16,623,100
    2,674,500,172
    Aug 25, 2017
    0.894733
    0.934651
    0.837866
    0.919635
    18,226,300
    2,556,153,332
    Aug 24, 2017
    0.854043
    0.895101
    0.813880
    0.895101
    17,132,900
    2,487,960,336
    Aug 23, 2017
    0.842517
    0.940389
    0.834667
    0.850371
    27,418,300
    2,363,631,946
    Aug 22, 2017
    0.901778
    0.901778
    0.786259
    0.843775
    26,333,800
    2,345,298,165
    Aug 21, 2017
    0.907423
    0.939166
    0.843577
    0.906269
    32,558,600
    2,519,002,130
    Aug 20, 2017
    0.971222
    1.02
    0.939619
    0.942205
    29,447,600
    2,618,887,330
    Aug 19, 2017
    0.871580
    0.985748
    0.778133
    0.978521
    39,975,500
    2,719,828,752
    Aug 18, 2017
    1.01
    1.03
    0.774400
    0.870147
    58,053,400
    2,418,599,937
    Aug 17, 2017
    1.04
    1.10
    0.998241
    1.02
    58,209,300
    2,824,169,539
    Aug 16, 2017
    0.914727
    1.05
    0.878567
    1.05
    52,081,500
    2,905,192,847
    Aug 15, 2017
    0.977320
    0.995791
    0.767236
    0.917949
    84,698,304
    2,551,467,044
    Aug 14, 2017
    0.811738
    0.976404
    0.793682
    0.976404
    54,630,900
    2,713,944,486
    Aug 13, 2017
    0.722169
    0.829530
    0.715382
    0.807713
    41,198,400
    2,245,062,743
    Aug 12, 2017
    0.655191
    0.727960
    0.625521
    0.721535
    20,358,000
    2,005,528,383
    Aug 11, 2017
    0.565525
    0.710585
    0.557827
    0.654872
    43,618,800
    1,820,236,555
    Aug 10, 2017
    0.535805
    0.588071
    0.513250
    0.566456
    16,602,500
    1,574,481,606
    Aug 09, 2017
    0.547121
    0.555125
    0.512566
    0.543328
    13,294,400
    1,510,196,630
    Aug 08, 2017
    0.473874
    0.550880
    0.458992
    0.547637
    21,988,500
    1,522,173,626
    Aug 07, 2017
    0.430804
    0.491028
    0.418088
    0.474577
    14,717,700
    1,319,101,143
    Aug 06, 2017
    0.407690
    0.440193
    0.396851
    0.431142
    6,276,510
    1,198,372,245
    Aug 05, 2017
    0.393176
    0.427798
    0.364083
    0.407980
    9,091,140
    1,133,992,765
    Aug 04, 2017
    0.332239
    0.420252
    0.332239
    0.391286
    20,179,000
    1,087,591,286
    Aug 03, 2017
    0.286578
    0.336844
    0.284765
    0.332352
    8,239,810
    923,782,449
    Aug 02, 2017
    0.290135
    0.293039
    0.272032
    0.286116
    3,439,800
    795,268,086
    Aug 01, 2017
    0.256665
    0.296267
    0.249623
    0.290220
    5,169,910
    806,675,279
    Jul 31, 2017
    0.255064
    0.259810
    0.245768
    0.254732
    2,563,820
    708,035,308
    Jul 30, 2017
    0.277339
    0.279401
    0.252831
    0.254785
    3,165,840
    708,182,623
    Jul 29, 2017
    0.266567
    0.277226
    0.245848
    0.275190
    2,788,270
    764,898,939
    Jul 28, 2017
    0.274876
    0.278459
    0.262736
    0.265118
    2,884,740
    736,903,510
    Jul 27, 2017
    0.276850
    0.285551
    0.275467
    0.275467
    3,343,540
    765,668,868
    Jul 26, 2017
    0.250571
    0.283478
    0.241237
    0.274598
    4,626,790
    763,253,457
    Jul 25, 2017
    0.266827
    0.269072
    0.237998
    0.250453
    2,917,500
    696,141,698
    Jul 24, 2017
    0.265136
    0.273468
    0.242731
    0.266447
    4,502,060
    740,597,505
    Jul 23, 2017
    0.273693
    0.280241
    0.258485
    0.269072
    3,065,860
    747,893,772
    Jul 22, 2017
    0.263390
    0.278936
    0.254406
    0.273382
    4,107,430
    759,873,548
    Jul 21, 2017
    0.294760
    0.305506
    0.257626
    0.264134
    6,344,870
    734,168,452
    Jul 20, 2017
    0.233503
    0.298253
    0.232192
    0.292460
    10,332,500
    812,901,427
    Jul 19, 2017
    0.268162
    0.284031
    0.230686
    0.232212
    6,339,730
    645,440,286
    Jul 18, 2017
    0.264569
    0.309577
    0.248754
    0.267340
    11,433,600
    743,079,626
    Jul 17, 2017
    0.180717
    0.278088
    0.179114
    0.263105
    15,254,300
    731,308,315
    Jul 16, 2017
    0.157961
    0.185445
    0.155173
    0.180978
    4,178,170
    503,033,832
    Jul 15, 2017
    0.175237
    0.176099
    0.147933
    0.158688
    3,913,220
    441,078,102
    Jul 14, 2017
    0.212999
    0.214112
    0.161877
    0.175350
    3,347,860
    487,390,635
    Jul 13, 2017
    0.229099
    0.238625
    0.194249
    0.214589
    4,129,150
    596,456,624
    Jul 12, 2017
    0.191125
    0.237362
    0.183955
    0.228758
    4,646,480
    635,839,788
    Jul 11, 2017
    0.214742
    0.231574
    0.185681
    0.187596
    6,946,200
    521,428,763
    Jul 10, 2017
    0.304476
    0.304476
    0.190539
    0.217061
    8,233,640
    603,327,623
    Jul 09, 2017
    0.297377
    0.312770
    0.285475
    0.302889
    2,474,500
    841,889,148
    Jul 08, 2017
    0.286164
    0.320908
    0.281393
    0.305515
    3,273,950
    849,188,194
    Jul 07, 2017
    0.355803
    0.355994
    0.271859
    0.284565
    8,804,780
    790,957,035
    Jul 06, 2017
    0.380253
    0.382865
    0.317295
    0.353880
    8,218,370
    983,620,177
    Jul 05, 2017
    0.396273
    0.400841
    0.371809
    0.380130
    3,061,100
    1,056,582,846
    Jul 04, 2017
    0.374900
    0.410698
    0.373865
    0.396390
    3,933,710
    1,101,778,009
    Jul 03, 2017
    0.379055
    0.384955
    0.356024
    0.376139
    3,873,180
    1,045,489,741
    Jul 02, 2017
    0.391880
    0.396890
    0.366798
    0.382249
    2,971,770
    1,062,472,671
    Jul 01, 2017
    0.402295
    0.414192
    0.381489
    0.389630
    2,334,640
    1,082,988,384
    Jun 30, 2017
    0.417167
    0.453008
    0.398195
    0.401591
    5,044,270
    1,116,234,346
    Jun 29, 2017
    0.375767
    0.459387
    0.361568
    0.417798
    5,324,020
    1,161,282,193
    Jun 28, 2017
    0.399874
    0.399874
    0.357338
    0.379136
    4,704,400
    1,053,819,993
    Jun 27, 2017
    0.411989
    0.420035
    0.353549
    0.392269
    4,411,090
    1,090,323,565
    Jun 26, 2017
    0.470192
    0.473662
    0.351156
    0.402438
    9,101,080
    1,118,588,608
    Jun 25, 2017
    0.514185
    0.525564
    0.454951
    0.470941
    5,012,890
    1,308,994,771
    Jun 24, 2017
    0.482769
    0.635612
    0.482769
    0.512910
    19,215,500
    1,425,648,877
    Jun 23, 2017
    0.417769
    0.480910
    0.408405
    0.480910
    3,768,560
    1,336,703,908
    Jun 22, 2017
    0.413371
    0.427283
    0.407261
    0.417742
    2,343,320
    1,161,126,539
    Jun 21, 2017
    0.419439
    0.437340
    0.405037
    0.413547
    3,999,810
    1,149,466,410
    Jun 20, 2017
    0.414299
    0.422032
    0.398649
    0.418494
    3,755,470
    1,163,216,746
    Jun 19, 2017
    0.405456
    0.420990
    0.388231
    0.412183
    3,543,640
    1,145,675,131
    Jun 18, 2017
    0.420597
    0.426069
    0.393790
    0.405862
    2,514,450
    1,128,105,720
    Jun 17, 2017
    0.426762
    0.444205
    0.414139
    0.419906
    3,100,660
    1,167,141,443
    Jun 16, 2017
    0.353285
    0.448249
    0.309852
    0.410757
    6,920,690
    1,141,711,520
    Jun 15, 2017
    0.528284
    0.543165
    0.300365
    0.363661
    10,300,400
    1,010,806,762
    Jun 14, 2017
    0.592347
    0.606196
    0.495745
    0.528916
    14,194,900
    1,470,138,039
    Jun 13, 2017
    0.638503
    0.652862
    0.533910
    0.590255
    25,425,600
    1,640,631,647

Informazioni su 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.

Statistiche IOTA

IOTA Price
$0.188036 USD
IOTA ROI
> 9000%
Posizione mercato
#21
Cap. del mercato
$522,653,092 USD
Volume 24 ore
$5,461,819 USD
Rifornimento circolante
2,779,530,283 MIOTA
Rifornimento totale
2,779,530,283 MIOTA
Rifornimento massimo
2,779,530,283 MIOTA
Più alto di sempre
$5.69 USD
(Dec 19, 2017)
Più basso di sempre
$0.147933 USD
(Jul 15, 2017)
Più alto/Più basso 52 sett.
$0.558546 USD /
$0.183704 USD
Più alto/Più basso 90 gg
$0.314939 USD /
$0.183704 USD
Più alto/Più basso 30 gg
$0.263522 USD /
$0.183704 USD
Più alto/Più basso 7 gg
$0.211145 USD /
$0.183704 USD
Più alto/Più basso 24 ore
$0.190681 USD /
$0.183704 USD
Più alto/Più basso ieri
$0.191610 USD /
$0.183704 USD
Apertura/Chiusura ieri
$0.190490 USD /
$0.188382 USD
Risultato ieri
$-0.002108 USD (-1.11%)
Volume ieri
$4,818,762 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.