[coin-name] Information

IOTA current price is $0.211535 with a marketcap of $587.97 M. Its price is -7.16% down in last 24 hours.


  • iota
    IOTA(IOT)
  • Price
    $0.211535
  • 1h %
    -0.32%
  • 24h %
    -7.16%
  • 7d %
    -8.89%
  • Market Cap
    $587.97 M
  • Volume
    $6.09 M
  • Available Supply
    2.78 B IOT
  • Rank
    14

[coin-name] Price Chart


Loading Chart...

More Info About [coin-name]

IOTA is focused on being useful for the emerging machine-to-machine (m2m) economy of the Internet-of-Things (IoT), data integrity, micro-/nano- payments, and other applications where a scalable decentralized system is warranted.

Historical [coin-name] Data

DatePriceVolumeMarket Cap
14/12/2017$3.98456$476.97 M$11.08 B
15/12/2017$3.92275$660.46 M$10.90 B
16/12/2017$3.68238$248.57 M$10.24 B
17/12/2017$3.56214$289.04 M$9.90 B
18/12/2017$4.08854$469.26 M$11.36 B
19/12/2017$4.93078$708.05 M$13.71 B
20/12/2017$5.09577$1.04 B$14.16 B
21/12/2017$5.03015$470.56 M$13.98 B
22/12/2017$3.50481$334.35 M$9.74 B
23/12/2017$3.94644$404.31 M$10.97 B
24/12/2017$3.37813$266.90 M$9.39 B
25/12/2017$3.65814$193.28 M$10.17 B
26/12/2017$3.65471$159.22 M$10.16 B
27/12/2017$3.64683$262.64 M$10.14 B
28/12/2017$3.46608$228.33 M$9.63 B
29/12/2017$3.73205$201.03 M$10.37 B
30/12/2017$3.02292$199.52 M$8.40 B
31/12/2017$3.64231$211.49 M$10.12 B
01/01/2018$3.56901$121.11 M$9.92 B
02/01/2018$4.09419$348.85 M$11.38 B
03/01/2018$4.02459$221.72 M$11.19 B
04/01/2018$3.81796$234.65 M$10.61 B
05/01/2018$3.81751$339.91 M$10.61 B
06/01/2018$3.93523$177.72 M$10.94 B
07/01/2018$4.36102$228.10 M$12.12 B
08/01/2018$3.84451$361.18 M$10.69 B
09/01/2018$3.72721$209.60 M$10.36 B
10/01/2018$3.58578$224.50 M$9.97 B
11/01/2018$3.47842$269.23 M$9.67 B
12/01/2018$3.57661$137.74 M$9.94 B
13/01/2018$4.05312$196.41 M$11.27 B
14/01/2018$3.61223$142.18 M$10.04 B
15/01/2018$3.60687$92.82 M$10.03 B
16/01/2018$3.00844$182.31 M$8.36 B
17/01/2018$2.28968$246.36 M$6.36 B
18/01/2018$2.96941$177.81 M$8.25 B
19/01/2018$2.82963$97.94 M$7.87 B
20/01/2018$3.07447$165.54 M$8.55 B
21/01/2018$2.7061$94.11 M$7.52 B
22/01/2018$2.40432$94.50 M$6.68 B
23/01/2018$2.61979$115.52 M$7.28 B
24/01/2018$2.39857$66.87 M$6.67 B
25/01/2018$2.35004$64.99 M$6.53 B
26/01/2018$2.38134$64.65 M$6.62 B
27/01/2018$2.49006$45.50 M$6.92 B
28/01/2018$2.48636$46.78 M$6.91 B
29/01/2018$2.45721$42.52 M$6.83 B
30/01/2018$2.42291$94.38 M$6.73 B
31/01/2018$2.24509$69.36 M$6.24 B
01/02/2018$1.78906$80.22 M$4.97 B
02/02/2018$1.91264$137.19 M$5.32 B
03/02/2018$1.99067$69.83 M$5.53 B
04/02/2018$1.78637$53.32 M$4.97 B
05/02/2018$1.51201$57.06 M$4.20 B
06/02/2018$1.42804$94.48 M$3.97 B
07/02/2018$1.76898$85.74 M$4.92 B
08/02/2018$1.77551$54.15 M$4.94 B
09/02/2018$1.92772$59.70 M$5.36 B
10/02/2018$1.85358$70.18 M$5.15 B
11/02/2018$1.74617$50.12 M$4.85 B
12/02/2018$1.82299$36.01 M$5.07 B
13/02/2018$1.80006$31.70 M$5.00 B
14/02/2018$1.95289$45.79 M$5.43 B
15/02/2018$2.09481$62.67 M$5.82 B
16/02/2018$2.08899$51.06 M$5.81 B
17/02/2018$2.18067$40.90 M$6.06 B
18/02/2018$2.06469$43.09 M$5.74 B
19/02/2018$2.09095$37.04 M$5.81 B
20/02/2018$2.01106$40.61 M$5.59 B
21/02/2018$1.7667$55.03 M$4.91 B
22/02/2018$1.58191$53.65 M$4.40 B
23/02/2018$1.76947$41.64 M$4.92 B
24/02/2018$1.74522$39.10 M$4.85 B
25/02/2018$1.78915$101.05 M$4.97 B
26/02/2018$1.8496$47.22 M$5.14 B
27/02/2018$2.00278$43.03 M$5.57 B
28/02/2018$1.9075$58.66 M$5.30 B
01/03/2018$1.97157$40.41 M$5.48 B
02/03/2018$1.87904$29.89 M$5.22 B
03/03/2018$1.8698$26.66 M$5.20 B
04/03/2018$1.88925$26.52 M$5.25 B
05/03/2018$1.87768$24.28 M$5.22 B
06/03/2018$1.67023$57.86 M$4.64 B
07/03/2018$1.48045$63.67 M$4.11 B
08/03/2018$1.40279$40.16 M$3.90 B
09/03/2018$1.28635$52.28 M$3.58 B
10/03/2018$1.33744$32.67 M$3.72 B
11/03/2018$1.41614$33.59 M$3.94 B
12/03/2018$1.29849$26.35 M$3.61 B
13/03/2018$1.31145$23.38 M$3.65 B
14/03/2018$1.15485$42.27 M$3.21 B
15/03/2018$1.07328$44.94 M$2.98 B
16/03/2018$1.1338$31.95 M$3.15 B
17/03/2018$1.08861$32.81 M$3.03 B
18/03/2018$1.14417$95.10 M$3.18 B
19/03/2018$1.29739$66.59 M$3.61 B
20/03/2018$1.47204$60.04 M$4.09 B
21/03/2018$1.38089$64.40 M$3.84 B
22/03/2018$1.33677$38.29 M$3.72 B
23/03/2018$1.29453$30.65 M$3.60 B
24/03/2018$1.37979$29.51 M$3.84 B
25/03/2018$1.33495$27.48 M$3.71 B
26/03/2018$1.20065$30.33 M$3.34 B
27/03/2018$1.18675$31.24 M$3.30 B
28/03/2018$1.20658$24.79 M$3.35 B
29/03/2018$1.11282$33.53 M$3.09 B
30/03/2018$1.07822$38.46 M$3.00 B
31/03/2018$1.10007$31.66 M$3.06 B
01/04/2018$0.982498$35.33 M$2.73 B
02/04/2018$1.02285$27.52 M$2.84 B
03/04/2018$1.09511$27.79 M$3.04 B
04/04/2018$0.971439$23.68 M$2.70 B
05/04/2018$0.964833$18.65 M$2.68 B
06/04/2018$0.937647$15.24 M$2.61 B
07/04/2018$1.00422$13.09 M$2.79 B
08/04/2018$1.01961$21.42 M$2.83 B
09/04/2018$0.986836$25.01 M$2.74 B
10/04/2018$1.00895$21.37 M$2.80 B
11/04/2018$1.0344$21.50 M$2.88 B
12/04/2018$1.22774$55.46 M$3.41 B
13/04/2018$1.44697$100.89 M$4.02 B
14/04/2018$1.36208$59.23 M$3.79 B
15/04/2018$1.66301$123.36 M$4.62 B
16/04/2018$1.57277$90.05 M$4.37 B
17/04/2018$1.62204$58.05 M$4.51 B
18/04/2018$1.61999$54.44 M$4.50 B
19/04/2018$1.74804$72.60 M$4.86 B
20/04/2018$1.95432$96.58 M$5.43 B
21/04/2018$1.8905$95.51 M$5.25 B
22/04/2018$2.05045$89.52 M$5.70 B
23/04/2018$2.10402$95.68 M$5.85 B
24/04/2018$2.17437$93.05 M$6.04 B
25/04/2018$1.88235$155.26 M$5.23 B
26/04/2018$1.90381$82.54 M$5.29 B
27/04/2018$1.98977$74.11 M$5.53 B
28/04/2018$2.07059$75.86 M$5.76 B
29/04/2018$2.02039$82.72 M$5.62 B
30/04/2018$1.99917$64.58 M$5.56 B
01/05/2018$1.87385$59.68 M$5.21 B
02/05/2018$2.21421$125.74 M$6.15 B
03/05/2018$2.57913$350.88 M$7.17 B
04/05/2018$2.41784$158.72 M$6.72 B
05/05/2018$2.33281$102.98 M$6.48 B
06/05/2018$2.30108$119.12 M$6.40 B
07/05/2018$2.23268$97.45 M$6.21 B
08/05/2018$2.42288$329.90 M$6.73 B
09/05/2018$2.30915$122.52 M$6.42 B
10/05/2018$2.20382$80.29 M$6.13 B
11/05/2018$1.88737$143.93 M$5.25 B
12/05/2018$1.85859$97.83 M$5.17 B
13/05/2018$2.01203$92.09 M$5.59 B
14/05/2018$1.96561$87.75 M$5.46 B
15/05/2018$1.95078$91.65 M$5.42 B
16/05/2018$1.86495$87.95 M$5.18 B
17/05/2018$1.81184$65.25 M$5.04 B
18/05/2018$1.74715$73.95 M$4.86 B
19/05/2018$1.79379$50.38 M$4.99 B
20/05/2018$1.83925$48.55 M$5.11 B
21/05/2018$1.71725$48.86 M$4.77 B
22/05/2018$1.72475$47.49 M$4.79 B
23/05/2018$1.45252$80.02 M$4.04 B
24/05/2018$1.51666$73.29 M$4.22 B
25/05/2018$1.49535$57.21 M$4.16 B
26/05/2018$1.53586$50.94 M$4.27 B
27/05/2018$1.44734$53.66 M$4.02 B
28/05/2018$1.39491$53.27 M$3.88 B
29/05/2018$1.6004$99.87 M$4.45 B
30/05/2018$1.53556$95.24 M$4.27 B
31/05/2018$1.79214$122.51 M$4.98 B
01/06/2018$1.84617$137.63 M$5.13 B
02/06/2018$1.90126$122.24 M$5.28 B
03/06/2018$1.79383$152.35 M$4.99 B
04/06/2018$1.72771$112.77 M$4.80 B
05/06/2018$1.76392$85.06 M$4.90 B
06/06/2018$1.65752$74.10 M$4.61 B
07/06/2018$1.70212$70.84 M$4.73 B
08/06/2018$1.71414$63.49 M$4.76 B
09/06/2018$1.66822$68.40 M$4.64 B
10/06/2018$1.4102$119.27 M$3.92 B
11/06/2018$1.36284$83.59 M$3.79 B
12/06/2018$1.27818$74.98 M$3.55 B
13/06/2018$1.17773$96.35 M$3.27 B
14/06/2018$1.27664$90.43 M$3.55 B
15/06/2018$1.22627$66.56 M$3.41 B
16/06/2018$1.20836$56.51 M$3.36 B
17/06/2018$1.18045$51.07 M$3.28 B
18/06/2018$1.19552$80.16 M$3.32 B
19/06/2018$1.17707$67.06 M$3.27 B
20/06/2018$1.16781$65.06 M$3.25 B
21/06/2018$1.14803$48.36 M$3.19 B
22/06/2018$1.00455$72.57 M$2.79 B
23/06/2018$1.02931$64.16 M$2.86 B
24/06/2018$0.981564$73.10 M$2.73 B
25/06/2018$1.01546$57.68 M$2.82 B
26/06/2018$0.967577$40.00 M$2.69 B
27/06/2018$0.959363$44.29 M$2.67 B
28/06/2018$0.966105$37.63 M$2.69 B
29/06/2018$0.911279$49.00 M$2.53 B
30/06/2018$0.983291$54.43 M$2.73 B
01/07/2018$1.03077$48.61 M$2.87 B
02/07/2018$1.15143$70.53 M$3.20 B
03/07/2018$1.14146$70.55 M$3.17 B
04/07/2018$1.21913$65.34 M$3.39 B
05/07/2018$1.12263$65.54 M$3.12 B
06/07/2018$1.05813$63.49 M$2.94 B
07/07/2018$1.05026$42.96 M$2.92 B
08/07/2018$1.12049$48.84 M$3.11 B
09/07/2018$1.0679$41.34 M$2.97 B
10/07/2018$0.971007$51.04 M$2.70 B
11/07/2018$0.976456$39.66 M$2.71 B
12/07/2018$0.951861$35.77 M$2.65 B
13/07/2018$0.974345$32.83 M$2.71 B
14/07/2018$0.968591$25.60 M$2.69 B
15/07/2018$1.00219$27.19 M$2.79 B
16/07/2018$1.07258$46.10 M$2.98 B
17/07/2018$1.14381$54.76 M$3.18 B
18/07/2018$1.11772$64.26 M$3.11 B
19/07/2018$1.05484$45.57 M$2.93 B
20/07/2018$0.977413$45.70 M$2.72 B
21/07/2018$1.00885$35.05 M$2.80 B
22/07/2018$0.986003$27.89 M$2.74 B
23/07/2018$0.956054$35.73 M$2.66 B
24/07/2018$0.982993$45.52 M$2.73 B
25/07/2018$0.978638$34.09 M$2.72 B
26/07/2018$1.04444$40.75 M$2.90 B
27/07/2018$1.01438$53.26 M$2.82 B
28/07/2018$1.0114$35.14 M$2.81 B
29/07/2018$1.01426$32.61 M$2.82 B
30/07/2018$0.976851$32.98 M$2.72 B
31/07/2018$0.941259$34.00 M$2.62 B
01/08/2018$0.920851$32.59 M$2.56 B
02/08/2018$0.887242$32.98 M$2.47 B
03/08/2018$0.935154$117.07 M$2.60 B
04/08/2018$0.854108$58.23 M$2.37 B
05/08/2018$0.914089$65.18 M$2.54 B
06/08/2018$0.870981$41.84 M$2.42 B
07/08/2018$0.765442$123.86 M$2.13 B
08/08/2018$0.62654$76.74 M$1.74 B
09/08/2018$0.655466$50.37 M$1.82 B
10/08/2018$0.596272$51.56 M$1.66 B
11/08/2018$0.532503$51.53 M$1.48 B
12/08/2018$0.530383$34.83 M$1.47 B
13/08/2018$0.481287$36.00 M$1.34 B
14/08/2018$0.430309$42.08 M$1.20 B
15/08/2018$0.465779$42.61 M$1.29 B
16/08/2018$0.46351$32.71 M$1.29 B
17/08/2018$0.516944$48.72 M$1.44 B
18/08/2018$0.477517$48.69 M$1.33 B
19/08/2018$0.544478$46.13 M$1.51 B
20/08/2018$0.539186$35.90 M$1.50 B
21/08/2018$0.51271$34.87 M$1.43 B
22/08/2018$0.482469$38.04 M$1.34 B
23/08/2018$0.496455$34.15 M$1.38 B
24/08/2018$0.514634$28.92 M$1.43 B
25/08/2018$0.541159$31.86 M$1.50 B
26/08/2018$0.538752$29.59 M$1.50 B
27/08/2018$0.60585$75.07 M$1.68 B
28/08/2018$0.776547$136.41 M$2.16 B
29/08/2018$0.738678$99.45 M$2.05 B
30/08/2018$0.708464$76.69 M$1.97 B
31/08/2018$0.713059$60.31 M$1.98 B
01/09/2018$0.745992$52.07 M$2.07 B
02/09/2018$0.707432$42.91 M$1.97 B
03/09/2018$0.699382$38.89 M$1.94 B
04/09/2018$0.713772$43.71 M$1.98 B
05/09/2018$0.623847$56.49 M$1.73 B
06/09/2018$0.582856$51.14 M$1.62 B
07/09/2018$0.574916$39.17 M$1.60 B
08/09/2018$0.539435$31.11 M$1.50 B
09/09/2018$0.580993$37.34 M$1.61 B
10/09/2018$0.565421$36.87 M$1.57 B
11/09/2018$0.545487$35.34 M$1.52 B
12/09/2018$0.541906$34.24 M$1.51 B
13/09/2018$0.576714$33.50 M$1.60 B
14/09/2018$0.584361$29.86 M$1.62 B
15/09/2018$0.568883$22.42 M$1.58 B
16/09/2018$0.57866$21.01 M$1.61 B
17/09/2018$0.534463$27.40 M$1.49 B
18/09/2018$0.532682$37.18 M$1.48 B
19/09/2018$0.531788$29.13 M$1.48 B
20/09/2018$0.535891$23.02 M$1.49 B
21/09/2018$0.602455$53.32 M$1.67 B
22/09/2018$0.600497$34.14 M$1.67 B
23/09/2018$0.602789$26.59 M$1.68 B
24/09/2018$0.57057$56.84 M$1.59 B
25/09/2018$0.555671$30.45 M$1.54 B
26/09/2018$0.556195$22.03 M$1.55 B
27/09/2018$0.587967$29.54 M$1.63 B
28/09/2018$0.565835$24.79 M$1.57 B
29/09/2018$0.567649$16.82 M$1.58 B
30/09/2018$0.561656$19.09 M$1.56 B
01/10/2018$0.562801$21.82 M$1.56 B
02/10/2018$0.566024$19.33 M$1.57 B
03/10/2018$0.548207$17.65 M$1.52 B
04/10/2018$0.559315$21.46 M$1.55 B
05/10/2018$0.574407$20.03 M$1.60 B
06/10/2018$0.561153$17.93 M$1.56 B
07/10/2018$0.565012$15.78 M$1.57 B
08/10/2018$0.603488$27.64 M$1.68 B
09/10/2018$0.58825$23.82 M$1.64 B
10/10/2018$0.583078$22.06 M$1.62 B
11/10/2018$0.501896$41.21 M$1.40 B
12/10/2018$0.49228$22.25 M$1.37 B
13/10/2018$0.490689$15.99 M$1.36 B
14/10/2018$0.487878$16.03 M$1.36 B
15/10/2018$0.498449$36.30 M$1.39 B
16/10/2018$0.50378$15.22 M$1.40 B
17/10/2018$0.510637$20.32 M$1.42 B
18/10/2018$0.491891$22.60 M$1.37 B
19/10/2018$0.489133$16.34 M$1.36 B
20/10/2018$0.491733$18.40 M$1.37 B
21/10/2018$0.49289$17.94 M$1.37 B
22/10/2018$0.493051$12.75 M$1.37 B
23/10/2018$0.492051$9.36 M$1.37 B
24/10/2018$0.490968$6.07 M$1.36 B
25/10/2018$0.49632$7.38 M$1.38 B
26/10/2018$0.488633$7.27 M$1.36 B
27/10/2018$0.476449$6.57 M$1.32 B
28/10/2018$0.478826$5.95 M$1.33 B
29/10/2018$0.45106$10.23 M$1.25 B
30/10/2018$0.451859$7.06 M$1.26 B
31/10/2018$0.463899$8.82 M$1.29 B
01/11/2018$0.472405$6.87 M$1.31 B
02/11/2018$0.483719$10.69 M$1.34 B
03/11/2018$0.477131$5.13 M$1.33 B
04/11/2018$0.495162$12.25 M$1.38 B
05/11/2018$0.498753$7.42 M$1.39 B
06/11/2018$0.510613$11.19 M$1.42 B
07/11/2018$0.504295$13.79 M$1.40 B
08/11/2018$0.483049$11.86 M$1.34 B
09/11/2018$0.477286$8.80 M$1.33 B
10/11/2018$0.489105$6.54 M$1.36 B
11/11/2018$0.479476$4.07 M$1.33 B
12/11/2018$0.491914$11.98 M$1.37 B
13/11/2018$0.496378$11.21 M$1.38 B
14/11/2018$0.427838$29.53 M$1.19 B
15/11/2018$0.41841$22.02 M$1.16 B
16/11/2018$0.408638$8.10 M$1.14 B
17/11/2018$0.411417$5.73 M$1.14 B
18/11/2018$0.411655$5.44 M$1.14 B
19/11/2018$0.351345$18.03 M$976.57 M
20/11/2018$0.297158$26.67 M$825.96 M
21/11/2018$0.330038$13.94 M$917.35 M
22/11/2018$0.320765$7.54 M$891.58 M
23/11/2018$0.317016$12.13 M$881.16 M
24/11/2018$0.276983$11.49 M$769.88 M
25/11/2018$0.28721$18.79 M$798.31 M
26/11/2018$0.264598$14.55 M$735.46 M
27/11/2018$0.272356$9.60 M$757.02 M
28/11/2018$0.297907$15.12 M$828.04 M
29/11/2018$0.307204972834$11.71 M$853.89 M
30/11/2018$0.285890546646$9.91 M$794.64 M
01/12/2018$0.303553450102$6.91 M$843.74 M
02/12/2018$0.299754886941$7.27 M$833.18 M
03/12/2018$0.275909972776$9.55 M$766.90 M
04/12/2018$0.276836308583$8.59 M$769.47 M
05/12/2018$0.259816769186$8.40 M$722.17 M
06/12/2018$0.249198394385$9.15 M$692.65 M
07/12/2018$0.235978244594$15.63 M$655.91 M
08/12/2018$0.236457999208$8.00 M$657.24 M
09/12/2018$0.243884851663$7.75 M$677.89 M
10/12/2018$0.232192298817$6.26 M$645.39 M
11/12/2018$0.226516115657$4.41 M$629.61 M
12/12/2018$0.232864841802$3.36 M$647.25 M
13/12/2018$0.270844373396$5.95 M$752.82 M
14/12/2018$0.213786014745$6.39 M$594.22 M
14/12/2018$0.211389998629$6.09 M$587.56 M