Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Market Cap:
  • 24h Vol:
  • BTC Dominance: %
  • Cryptocurrencies:
  • Markets:
IOTA IOTA (MIOTA)
0.316454 USD (5.72%)
0.00007865 BTC (7.17%)

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
879,594,715 USD
218,605 BTC
Volume (24h)
30,613,979 USD
7,608 BTC
Circulating Supply
2,779,530,283 MIOTA
Max Supply
2,779,530,283 MIOTA

Historical data for IOTA

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Mar 21, 2019 0.300215 0.314473 0.285277 0.314025 28,818,816 872,842,614
Mar 20, 2019 0.297852 0.301009 0.294483 0.300116 13,295,692 834,181,966
Mar 19, 2019 0.296129 0.298235 0.294467 0.297605 10,672,512 827,202,735
Mar 18, 2019 0.298362 0.301136 0.291605 0.295902 21,287,448 822,469,426
Mar 17, 2019 0.306878 0.307126 0.298074 0.298161 18,281,347 828,748,903
Mar 16, 2019 0.301792 0.310567 0.301792 0.306825 25,832,330 852,828,449
Mar 15, 2019 0.298184 0.302775 0.296846 0.301415 9,682,709 837,792,384
Mar 14, 2019 0.287346 0.299641 0.286588 0.297486 18,120,826 826,870,176
Mar 13, 2019 0.284786 0.292138 0.281629 0.287148 12,297,258 798,136,496
Mar 12, 2019 0.280301 0.287214 0.276347 0.285031 9,469,474 792,251,160
Mar 11, 2019 0.282150 0.285050 0.275149 0.279697 9,612,307 777,426,420
Mar 10, 2019 0.284416 0.285430 0.280137 0.282177 6,479,838 784,319,091
Mar 09, 2019 0.275621 0.290264 0.274628 0.284135 10,359,967 789,761,907
Mar 08, 2019 0.280031 0.281781 0.274029 0.275802 11,843,575 766,601,031
Mar 07, 2019 0.271481 0.284092 0.266848 0.279641 9,134,559 777,269,681
Mar 06, 2019 0.283526 0.284831 0.270182 0.279603 8,504,834 777,163,819
Mar 05, 2019 0.275639 0.286705 0.273700 0.283411 7,445,048 787,750,192
Mar 04, 2019 0.285421 0.286435 0.266853 0.275567 7,086,079 765,947,977
Mar 03, 2019 0.294578 0.296571 0.284106 0.286415 4,991,108 796,100,170
Mar 02, 2019 0.297304 0.298617 0.288141 0.294540 6,625,116 818,683,012
Mar 01, 2019 0.285809 0.303140 0.285671 0.298102 9,407,358 828,584,384
Feb 28, 2019 0.287571 0.289746 0.285433 0.285875 6,657,805 794,598,876
Feb 27, 2019 0.286032 0.290945 0.281581 0.286744 7,118,971 797,013,095
Feb 26, 2019 0.289147 0.290098 0.283983 0.285886 6,935,784 794,629,854
Feb 25, 2019 0.283741 0.292026 0.280539 0.289419 8,600,358 804,449,791
Feb 24, 2019 0.322199 0.328410 0.280760 0.284581 16,563,426 791,001,091
Feb 23, 2019 0.303657 0.323183 0.301883 0.321456 10,765,823 893,496,294
Feb 22, 2019 0.300484 0.306160 0.300350 0.304661 8,152,560 846,814,076
Feb 21, 2019 0.314709 0.315180 0.298811 0.300850 8,261,863 836,222,421
Feb 20, 2019 0.305234 0.315365 0.300722 0.314663 9,193,699 874,615,881
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

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 0.316454 USD
IOTA ROI -50.44%
Market Rank #14
Market Cap 879,594,715 USD
24 Hour Volume 30,613,979 USD
Circulating Supply 2,779,530,283 MIOTA
Total Supply 2,779,530,283 MIOTA
Max Supply 2,779,530,283 MIOTA
All Time High 5.69 USD
(Dec 19, 2017)
All Time Low 0.147933 USD
(Jul 15, 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 0.328410 USD /
0.266848 USD
7 Day High / Low 0.319358 USD /
0.285277 USD
24 Hour High / Low 0.319358 USD /
0.284847 USD
Yesterday's High / Low 0.314473 USD /
0.285277 USD
Yesterday's Open / Close 0.300215 USD /
0.314025 USD
Yesterday's Change $0.013810 USD (+4.60%)
Yesterday's Volume $28,818,816 USD

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