암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
IOTA IOTA (MIOTA)
0.392660 USD (-4.63%)
0.00005099 BTC (-1.85%)

구매

  • Crypto.com Crypto.com

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

거래

  • CoinAll.com CoinAll.com

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

지갑

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

시가총액
1,091,409,874 USD
141,738 BTC
거래량(24시간)
21,444,633 USD
2,785 BTC
유통 공급량
2,779,530,283 MIOTA
최대 공급량
2,779,530,283 MIOTA

IOTA 과거 데이터

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

IOTA 정보

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 통계
IOTA 가격 0.392660 USD
IOTA ROI -38.50%
시가 순위 #14
시가총액 1,091,409,874 USD
24시간 거래량 21,444,633 USD
유통 공급량 2,779,530,283 MIOTA
총 공급량 2,779,530,283 MIOTA
최대 공급량 2,779,530,283 MIOTA
전체 최고 5.69 USD
(2017. 12. 19.)
전체 최저 0.147933 USD
(2017. 07. 15.)
52주 최고/최저 2.00 USD /
0.209035 USD
90일 최고 /최저 0.462469 USD /
0.250575 USD
30일 최고/최저 0.462469 USD /
0.250575 USD
7일 최고/최저 0.462469 USD /
0.316526 USD
24시간 최고/최저 0.428249 USD /
0.389502 USD
어제 최고/최저 0.428249 USD /
0.381263 USD
어제 시작가/종가 0.381263 USD /
0.424032 USD
어제 변화 $0.042769 USD (+11.22%)
어제 거래량 $32,175,816 USD

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률