[coin-name] Information

IOTA current price is $0.289978 with a marketcap of $806.00 M. Its price is 8.43% up in last 24 hours.


  • iota
    IOTA(IOT)
  • Price
    $0.289978
  • 1h %
    -0.77%
  • 24h %
    8.43%
  • 7d %
    -20.37%
  • Market Cap
    $806.00 M
  • Volume
    $16.32 M
  • Available Supply
    2.78 B IOT
  • Rank
    17

[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
17/07/2018$1.07649$42.71 M$2.99 B
18/07/2018$1.12961$72.01 M$3.14 B
19/07/2018$1.04192$47.63 M$2.90 B
20/07/2018$1.02055$45.73 M$2.84 B
21/07/2018$1.01328$38.59 M$2.82 B
22/07/2018$1.01075$26.01 M$2.81 B
23/07/2018$0.956666$36.50 M$2.66 B
24/07/2018$0.971241$46.18 M$2.70 B
25/07/2018$0.978578$34.67 M$2.72 B
26/07/2018$1.03589$39.55 M$2.88 B
27/07/2018$1.0149$53.19 M$2.82 B
28/07/2018$1.01472$35.31 M$2.82 B
29/07/2018$1.0161$33.59 M$2.82 B
30/07/2018$0.976534$29.71 M$2.71 B
31/07/2018$0.94705$35.90 M$2.63 B
01/08/2018$0.928873$33.46 M$2.58 B
02/08/2018$0.898479$32.42 M$2.50 B
03/08/2018$0.956901$114.90 M$2.66 B
04/08/2018$0.843996$60.65 M$2.35 B
05/08/2018$0.913121$66.30 M$2.54 B
06/08/2018$0.869857$42.19 M$2.42 B
07/08/2018$0.797524$124.97 M$2.22 B
08/08/2018$0.61706$75.82 M$1.72 B
09/08/2018$0.655557$53.74 M$1.82 B
10/08/2018$0.601015$52.30 M$1.67 B
11/08/2018$0.543761$52.09 M$1.51 B
12/08/2018$0.542324$34.02 M$1.51 B
13/08/2018$0.486943$35.06 M$1.35 B
14/08/2018$0.419947$43.13 M$1.17 B
15/08/2018$0.484141$42.74 M$1.35 B
16/08/2018$0.464693$34.20 M$1.29 B
17/08/2018$0.528492$46.61 M$1.47 B
18/08/2018$0.470371$49.55 M$1.31 B
19/08/2018$0.539651$45.54 M$1.50 B
20/08/2018$0.537005$36.68 M$1.49 B
21/08/2018$0.510722$35.47 M$1.42 B
22/08/2018$0.509112$35.47 M$1.42 B
23/08/2018$0.505581$37.94 M$1.41 B
24/08/2018$0.510728$28.62 M$1.42 B
25/08/2018$0.540864$32.92 M$1.50 B
26/08/2018$0.530574$28.83 M$1.47 B
27/08/2018$0.596133$72.81 M$1.66 B
28/08/2018$0.698376$107.20 M$1.94 B
29/08/2018$0.75022$119.18 M$2.09 B
30/08/2018$0.691925$75.40 M$1.92 B
31/08/2018$0.718378$60.81 M$2.00 B
01/09/2018$0.745627$52.57 M$2.07 B
02/09/2018$0.712358$44.88 M$1.98 B
03/09/2018$0.700339$38.54 M$1.95 B
04/09/2018$0.725653$41.70 M$2.02 B
05/09/2018$0.619781$57.72 M$1.72 B
06/09/2018$0.572862$50.08 M$1.59 B
07/09/2018$0.572506$40.84 M$1.59 B
08/09/2018$0.568407$28.18 M$1.58 B
09/09/2018$0.556542$37.39 M$1.55 B
10/09/2018$0.561234$37.72 M$1.56 B
11/09/2018$0.540861$33.99 M$1.50 B
12/09/2018$0.538035$34.56 M$1.50 B
13/09/2018$0.589645$33.81 M$1.64 B
14/09/2018$0.581244$30.67 M$1.62 B
15/09/2018$0.578082$22.49 M$1.61 B
16/09/2018$0.574174$21.17 M$1.60 B
17/09/2018$0.540665$26.31 M$1.50 B
18/09/2018$0.535573$37.44 M$1.49 B
19/09/2018$0.5123$27.14 M$1.42 B
20/09/2018$0.538633$24.51 M$1.50 B
21/09/2018$0.597387$49.63 M$1.66 B
22/09/2018$0.617076$40.09 M$1.72 B
23/09/2018$0.60754$25.99 M$1.69 B
24/09/2018$0.573334$56.99 M$1.59 B
25/09/2018$0.534894$25.32 M$1.49 B
26/09/2018$0.562585$27.06 M$1.56 B
27/09/2018$0.577609$27.37 M$1.61 B
28/09/2018$0.572217$27.16 M$1.59 B
29/09/2018$0.565669$17.02 M$1.57 B
30/09/2018$0.567614$18.81 M$1.58 B
01/10/2018$0.560321$21.74 M$1.56 B
02/10/2018$0.565129$19.15 M$1.57 B
03/10/2018$0.549486$18.49 M$1.53 B
04/10/2018$0.567479$20.53 M$1.58 B
05/10/2018$0.560713$19.22 M$1.56 B
06/10/2018$0.565916$19.70 M$1.57 B
07/10/2018$0.565229$15.71 M$1.57 B
08/10/2018$0.601991$26.52 M$1.67 B
09/10/2018$0.592884$24.31 M$1.65 B
10/10/2018$0.586027$22.13 M$1.63 B
11/10/2018$0.513494$41.03 M$1.43 B
12/10/2018$0.493007$23.46 M$1.37 B
13/10/2018$0.49731$15.91 M$1.38 B
14/10/2018$0.494178$15.71 M$1.37 B
15/10/2018$0.499734$36.20 M$1.39 B
16/10/2018$0.502073$15.62 M$1.40 B
17/10/2018$0.512197$20.14 M$1.42 B
18/10/2018$0.495077$22.43 M$1.38 B
19/10/2018$0.486825$16.57 M$1.35 B
20/10/2018$0.502033$16.70 M$1.40 B
21/10/2018$0.497798$16.92 M$1.38 B
22/10/2018$0.489402$16.11 M$1.36 B
23/10/2018$0.491468$8.43 M$1.37 B
24/10/2018$0.491922$7.30 M$1.37 B
25/10/2018$0.492123$7.09 M$1.37 B
26/10/2018$0.489423$6.95 M$1.36 B
27/10/2018$0.489538$4.51 M$1.36 B
28/10/2018$0.479302$8.61 M$1.33 B
29/10/2018$0.452432$9.27 M$1.26 B
30/10/2018$0.45084$7.86 M$1.25 B
31/10/2018$0.465388$8.62 M$1.29 B
01/11/2018$0.467987$5.99 M$1.30 B
02/11/2018$0.487474$11.41 M$1.35 B
03/11/2018$0.47534$5.36 M$1.32 B
04/11/2018$0.49871$11.64 M$1.39 B
05/11/2018$0.495792$7.87 M$1.38 B
06/11/2018$0.506346$10.70 M$1.41 B
07/11/2018$0.503468$14.08 M$1.40 B
08/11/2018$0.487553$10.44 M$1.36 B
09/11/2018$0.479809$10.42 M$1.33 B
10/11/2018$0.49001$6.63 M$1.36 B
11/11/2018$0.480556$4.19 M$1.34 B
12/11/2018$0.494674$11.01 M$1.37 B
13/11/2018$0.48984$10.46 M$1.36 B
14/11/2018$0.420487$28.38 M$1.17 B
15/11/2018$0.420338$23.76 M$1.17 B
16/11/2018$0.411108$8.22 M$1.14 B
17/11/2018$0.409654$5.94 M$1.14 B
18/11/2018$0.413276$5.33 M$1.15 B
19/11/2018$0.362278$16.51 M$1.01 B
20/11/2018$0.298079$25.49 M$828.52 M
21/11/2018$0.320773$14.39 M$891.60 M
22/11/2018$0.322137$10.21 M$895.39 M
23/11/2018$0.311709$11.80 M$866.40 M
24/11/2018$0.30445$6.96 M$846.23 M
25/11/2018$0.277094$21.88 M$770.19 M
26/11/2018$0.270035$15.58 M$750.57 M
27/11/2018$0.263342$9.85 M$731.97 M
28/11/2018$0.307419$15.13 M$854.48 M
29/11/2018$0.30151400273$12.12 M$838.07 M
30/11/2018$0.286724345141$10.52 M$796.96 M
01/12/2018$0.301677247647$6.85 M$838.52 M
02/12/2018$0.299551024241$7.29 M$832.61 M
03/12/2018$0.275027513005$9.09 M$764.45 M
04/12/2018$0.279912466722$8.90 M$778.03 M
05/12/2018$0.26079899439$8.45 M$724.90 M
06/12/2018$0.252618679111$8.97 M$702.16 M
07/12/2018$0.239097293175$15.43 M$664.58 M
08/12/2018$0.22841203449$7.76 M$634.88 M
09/12/2018$0.247277108242$8.32 M$687.31 M
10/12/2018$0.229700805403$6.27 M$638.46 M
11/12/2018$0.223975628236$4.33 M$622.55 M
12/12/2018$0.2339238436$3.51 M$650.20 M
13/12/2018$0.219066661251$3.56 M$608.90 M
14/12/2018$0.209728188143$5.98 M$582.95 M
15/12/2018$0.21997481884$7.54 M$611.43 M
16/12/2018$0.223650698044$6.21 M$621.64 M
17/12/2018$0.254690301276$10.28 M$707.92 M
18/12/2018$0.272371620956$12.00 M$757.07 M
19/12/2018$0.283659472429$22.20 M$788.44 M
20/12/2018$0.326612306751$23.52 M$907.83 M
21/12/2018$0.325434534164$24.05 M$904.56 M
22/12/2018$0.339268020789$13.64 M$943.01 M
23/12/2018$0.36302534557$21.07 M$1.01 B
24/12/2018$0.361611781124$18.51 M$1.01 B
25/12/2018$0.333663204671$15.15 M$927.43 M
26/12/2018$0.329212375899$9.86 M$915.06 M
27/12/2018$0.318897689202$10.24 M$886.39 M
28/12/2018$0.368043750613$15.22 M$1.02 B
29/12/2018$0.367607252976$10.99 M$1.02 B
30/12/2018$0.360422252597$10.10 M$1.00 B
31/12/2018$0.354730111179$10.83 M$985.98 M
01/01/2019$0.362325763921$7.39 M$1.01 B
02/01/2019$0.387780089468$12.94 M$1.08 B
03/01/2019$0.381103248217$12.40 M$1.06 B
04/01/2019$0.379536488778$10.42 M$1.05 B
05/01/2019$0.376581985463$7.35 M$1.05 B
06/01/2019$0.380784101348$11.12 M$1.06 B
07/01/2019$0.368081856331$7.09 M$1.02 B
08/01/2019$0.363038825531$9.44 M$1.01 B
09/01/2019$0.368557072965$6.83 M$1.02 B
10/01/2019$0.311264613133$16.54 M$865.17 M
11/01/2019$0.317600380378$7.82 M$882.78 M
12/01/2019$0.313314962524$6.78 M$870.87 M
13/01/2019$0.29611667984$7.38 M$823.07 M
14/01/2019$0.309360068377$12.42 M$859.88 M
15/01/2019$0.299447868328$9.07 M$832.32 M
16/01/2019$0.304631882025$10.00 M$846.73 M
17/01/2019$0.312336664343$9.58 M$868.15 M
18/01/2019$0.313251237731$7.65 M$870.69 M
19/01/2019$0.318217382194$8.53 M$884.49 M
20/01/2019$0.303515519495$7.53 M$843.63 M
21/01/2019$0.300764838696$6.36 M$835.98 M
22/01/2019$0.305251000408$8.65 M$848.45 M
23/01/2019$0.295510310822$7.84 M$821.38 M
24/01/2019$0.296504264148$7.55 M$824.14 M
25/01/2019$0.288835486774$6.58 M$802.83 M
26/01/2019$0.286784920296$7.16 M$797.13 M
27/01/2019$0.278354121613$10.22 M$773.69 M
28/01/2019$0.25655128447$12.41 M$713.09 M
29/01/2019$0.254969845205$7.45 M$708.70 M
30/01/2019$0.26246498361$7.18 M$729.53 M
31/01/2019$0.258082343498$10.00 M$717.35 M
01/02/2019$0.259830402647$8.56 M$722.21 M
02/02/2019$0.252645746299$7.55 M$702.24 M
03/02/2019$0.248514468664$6.31 M$690.75 M
04/02/2019$0.259618923162$5.04 M$721.62 M
05/02/2019$0.249856325084$5.53 M$694.48 M
06/02/2019$0.242266231059$6.17 M$673.39 M
07/02/2019$0.251962072536$12.03 M$700.34 M
08/02/2019$0.276091629447$15.39 M$767.41 M
09/02/2019$0.275068846698$8.00 M$764.56 M
10/02/2019$0.274503702406$12.65 M$762.99 M
11/02/2019$0.269569863687$9.44 M$749.28 M
12/02/2019$0.275311185883$7.30 M$765.24 M
13/02/2019$0.269997157284$6.63 M$750.47 M
14/02/2019$0.268885965432$4.43 M$747.38 M
15/02/2019$0.273346771356$7.01 M$759.78 M
16/02/2019$0.274847228677$5.85 M$763.95 M
17/02/2019$0.276367021512$8.90 M$768.17 M
18/02/2019$0.301414500004$16.31 M$837.79 M
19/02/2019$0.307828467785$19.79 M$855.62 M
20/02/2019$0.312329709707$9.97 M$868.13 M
21/02/2019$0.300191937074$8.29 M$834.39 M
22/02/2019$0.304412473491$7.88 M$846.12 M
23/02/2019$0.320603570704$10.41 M$891.13 M
24/02/2019$0.288917946502$17.06 M$803.06 M
25/02/2019$0.28840982707$8.80 M$801.64 M
26/02/2019$0.286417488222$6.89 M$796.11 M
27/02/2019$0.283618500964$6.91 M$788.33 M
28/02/2019$0.286434437473$7.07 M$796.15 M
01/03/2019$0.300954493587$8.98 M$836.51 M
02/03/2019$0.29413012751$6.96 M$817.54 M
03/03/2019$0.288640169436$4.02 M$802.28 M
04/03/2019$0.275544046986$7.86 M$765.88 M
05/03/2019$0.281000367249$7.40 M$781.05 M
06/03/2019$0.270819331382$9.99 M$752.75 M
07/03/2019$0.279922485286$9.24 M$778.05 M
08/03/2019$0.279870965385$10.62 M$777.91 M
09/03/2019$0.282778725668$11.13 M$785.99 M
10/03/2019$0.282281916986$6.84 M$784.61 M
11/03/2019$0.278869689685$9.79 M$775.13 M
12/03/2019$0.286766003545$9.12 M$797.07 M
13/03/2019$0.28682287932$12.56 M$797.23 M
14/03/2019$0.29476945316$17.78 M$819.32 M
15/03/2019$0.301365082008$10.08 M$837.65 M
16/03/2019$0.304686037428$25.15 M$846.88 M
17/03/2019$0.300186901255$18.13 M$834.38 M
18/03/2019$0.296117713018$21.13 M$823.07 M
19/03/2019$0.295550846383$11.37 M$821.49 M
20/03/2019$0.298002536113$13.13 M$828.31 M
21/03/2019$0.30942422844$26.35 M$860.05 M
22/03/2019$0.31002882956$28.22 M$861.73 M
23/03/2019$0.312806692955$15.06 M$869.46 M
24/03/2019$0.307923292205$10.32 M$855.88 M
25/03/2019$0.295972747893$13.64 M$822.67 M
26/03/2019$0.295402502691$11.49 M$821.08 M
27/03/2019$0.303723331069$11.99 M$844.21 M
28/03/2019$0.306036240719$12.60 M$850.64 M
29/03/2019$0.307839048787$11.45 M$855.65 M
30/03/2019$0.307186590781$11.32 M$853.83 M
31/03/2019$0.307346162848$10.83 M$854.28 M
01/04/2019$0.321869744631$18.67 M$894.65 M
02/04/2019$0.34763788051$31.65 M$966.27 M
03/04/2019$0.361712525983$42.81 M$1.01 B
04/04/2019$0.338841944966$27.64 M$941.82 M
05/04/2019$0.350184417491$19.24 M$973.35 M
06/04/2019$0.34419550591$17.68 M$956.70 M
07/04/2019$0.363844193583$20.74 M$1.01 B
08/04/2019$0.357758114947$27.00 M$994.40 M
09/04/2019$0.350996121333$15.83 M$975.60 M
10/04/2019$0.347179659619$18.03 M$965.00 M
11/04/2019$0.325191498177$18.07 M$903.88 M
12/04/2019$0.32231356278$11.37 M$895.88 M
13/04/2019$0.320649640105$10.13 M$891.26 M
14/04/2019$0.316373741941$23.65 M$879.37 M
15/04/2019$0.30253121303$17.34 M$840.89 M
16/04/2019$0.312205766505$13.45 M$867.79 M
17/04/2019$0.310735237898$15.98 M$863.70 M
18/04/2019$0.3124027392$14.89 M$868.33 M
19/04/2019$0.310132225657$13.26 M$862.02 M
20/04/2019$0.31081299612$12.00 M$863.91 M
21/04/2019$0.305218879076$14.97 M$848.37 M
22/04/2019$0.309612057048$12.24 M$860.58 M
23/04/2019$0.300374822407$17.74 M$834.90 M
24/04/2019$0.286676455501$17.56 M$796.83 M
25/04/2019$0.281008644837$10.59 M$781.07 M
26/04/2019$0.272789079435$25.25 M$758.23 M
27/04/2019$0.275979510408$12.69 M$767.09 M
28/04/2019$0.268712762885$15.60 M$746.90 M
29/04/2019$0.306055839355$92.56 M$850.69 M
30/04/2019$0.299657140905$39.26 M$832.91 M
01/05/2019$0.298257366474$23.14 M$829.02 M
02/05/2019$0.296295536405$22.27 M$823.56 M
03/05/2019$0.299535944084$25.50 M$832.57 M
04/05/2019$0.299166020815$20.67 M$831.54 M
05/05/2019$0.30303724181$15.18 M$842.30 M
06/05/2019$0.295399577897$21.40 M$821.07 M
07/05/2019$0.293922117947$15.67 M$816.97 M
08/05/2019$0.281878783952$16.43 M$783.49 M
09/05/2019$0.275582882998$12.44 M$765.99 M
10/05/2019$0.282508690389$11.65 M$785.24 M
11/05/2019$0.31028126892$20.54 M$862.44 M
12/05/2019$0.306484959829$19.92 M$851.88 M
13/05/2019$0.342039625989$25.96 M$950.71 M
14/05/2019$0.374398344379$44.16 M$1.04 B
15/05/2019$0.434554079538$46.52 M$1.21 B
16/05/2019$0.417243053709$54.46 M$1.16 B
17/05/2019$0.388905495105$35.99 M$1.08 B
18/05/2019$0.383393526397$15.85 M$1.07 B
19/05/2019$0.421028702235$30.54 M$1.17 B
20/05/2019$0.409002545645$24.51 M$1.14 B
21/05/2019$0.421879478808$23.47 M$1.17 B
22/05/2019$0.389163157046$28.98 M$1.08 B
23/05/2019$0.390754889216$33.60 M$1.09 B
24/05/2019$0.391100569544$37.07 M$1.09 B
25/05/2019$0.382655316261$28.18 M$1.06 B
26/05/2019$0.412996731767$29.05 M$1.15 B
27/05/2019$0.443732749149$41.13 M$1.23 B
28/05/2019$0.49520546209$79.40 M$1.38 B
29/05/2019$0.512128243449$124.52 M$1.42 B
30/05/2019$0.471424298578$83.83 M$1.31 B
31/05/2019$0.509219290098$40.73 M$1.42 B
01/06/2019$0.48946571998$47.04 M$1.36 B
02/06/2019$0.488717047794$37.11 M$1.36 B
03/06/2019$0.473838918416$39.39 M$1.32 B
04/06/2019$0.414783333297$33.28 M$1.15 B
05/06/2019$0.429309937666$20.08 M$1.19 B
06/06/2019$0.421417288787$25.78 M$1.17 B
07/06/2019$0.445132955462$34.81 M$1.24 B
08/06/2019$0.431483629658$29.97 M$1.20 B
09/06/2019$0.411551487366$24.31 M$1.14 B
10/06/2019$0.42854713977$28.90 M$1.19 B
11/06/2019$0.427838739789$29.80 M$1.19 B
12/06/2019$0.436030509444$41.08 M$1.21 B
13/06/2019$0.449491538343$44.08 M$1.25 B
14/06/2019$0.431105225639$46.70 M$1.20 B
15/06/2019$0.435883868317$37.45 M$1.21 B
16/06/2019$0.451108648673$46.48 M$1.25 B
17/06/2019$0.4405494313$42.93 M$1.22 B
18/06/2019$0.430608093348$27.10 M$1.20 B
19/06/2019$0.434637781543$32.52 M$1.21 B
20/06/2019$0.416510276668$41.28 M$1.16 B
21/06/2019$0.422173904679$25.60 M$1.17 B
22/06/2019$0.469905114857$41.13 M$1.31 B
23/06/2019$0.460771047569$28.09 M$1.28 B
24/06/2019$0.452054414388$22.60 M$1.26 B
25/06/2019$0.445782973409$25.97 M$1.24 B
26/06/2019$0.440311149004$53.29 M$1.22 B
27/06/2019$0.393805499719$32.46 M$1.09 B
28/06/2019$0.422148520843$23.96 M$1.17 B
29/06/2019$0.421294500264$22.34 M$1.17 B
30/06/2019$0.40206695025$19.88 M$1.12 B
01/07/2019$0.40360578572$21.43 M$1.12 B
02/07/2019$0.399360797365$21.62 M$1.11 B
03/07/2019$0.399724915007$17.65 M$1.11 B
04/07/2019$0.394600575063$19.89 M$1.10 B
05/07/2019$0.387057442903$20.73 M$1.08 B
06/07/2019$0.389421648819$22.59 M$1.08 B
07/07/2019$0.397617975499$21.63 M$1.11 B
08/07/2019$0.407607558502$17.54 M$1.13 B
09/07/2019$0.396613745258$16.51 M$1.10 B
10/07/2019$0.36729362838$21.08 M$1.02 B
11/07/2019$0.342544429521$19.24 M$952.11 M
12/07/2019$0.355073244302$16.87 M$986.94 M
13/07/2019$0.344466731322$14.55 M$957.46 M
14/07/2019$0.316231046772$12.52 M$878.97 M
15/07/2019$0.308810619873$16.82 M$858.35 M
16/07/2019$0.265238190116$20.55 M$737.24 M
17/07/2019$0.287936830883$22.75 M$800.33 M
17/07/2019$0.290248600721$16.32 M$806.75 M