IOTA (MIOTA) 💲 price $0.310328

IOTA live price tracker - $0.310328. Chart 📈, Market cap - $862.57 M, 24H Trading Volume, Daily changes 0.98% up, Coin reviews and other IOTA info


  • iota
    IOTA(IOT)
  • Price
    $0.310328
  • 1h %
    -0.35%
  • 24h %
    0.98%
  • 7d %
    16.0%
  • Market Cap
    $862.57 M
  • Volume
    $9.11 M
  • Available Supply
    2.78 B IOT
  • Rank
    14



Loading Chart...

More Info About Coin

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 Data

DatePriceVolumeMarket Cap
20/02/2018$1.97872$44.39 M$5.50 B
21/02/2018$1.78424$55.79 M$4.96 B
22/02/2018$1.61633$54.59 M$4.49 B
23/02/2018$1.74813$39.37 M$4.86 B
24/02/2018$1.74593$40.37 M$4.85 B
25/02/2018$1.838$105.38 M$5.11 B
26/02/2018$1.88571$44.60 M$5.24 B
27/02/2018$2.0207$63.30 M$5.62 B
28/02/2018$1.88321$39.11 M$5.23 B
01/03/2018$1.98822$42.94 M$5.53 B
02/03/2018$1.92651$28.39 M$5.35 B
03/03/2018$1.85194$25.79 M$5.15 B
04/03/2018$1.89014$27.79 M$5.25 B
05/03/2018$1.87692$24.45 M$5.22 B
06/03/2018$1.69498$61.58 M$4.71 B
07/03/2018$1.53714$68.76 M$4.27 B
08/03/2018$1.40226$35.21 M$3.90 B
09/03/2018$1.39633$58.58 M$3.88 B
10/03/2018$1.31189$31.98 M$3.65 B
11/03/2018$1.39104$31.28 M$3.87 B
12/03/2018$1.33916$27.85 M$3.72 B
13/03/2018$1.31103$22.71 M$3.64 B
14/03/2018$1.12375$45.57 M$3.12 B
15/03/2018$1.09444$43.29 M$3.04 B
16/03/2018$1.10371$30.09 M$3.07 B
17/03/2018$1.14063$38.61 M$3.17 B
18/03/2018$1.2232$111.48 M$3.40 B
19/03/2018$1.32194$55.72 M$3.67 B
20/03/2018$1.42449$66.56 M$3.96 B
21/03/2018$1.36549$57.75 M$3.80 B
22/03/2018$1.32328$35.64 M$3.68 B
23/03/2018$1.32334$29.78 M$3.68 B
24/03/2018$1.32886$29.96 M$3.69 B
25/03/2018$1.32292$26.47 M$3.68 B
26/03/2018$1.2346$32.86 M$3.43 B
27/03/2018$1.19436$30.39 M$3.32 B
28/03/2018$1.20389$23.81 M$3.35 B
29/03/2018$1.11456$39.36 M$3.10 B
30/03/2018$1.09545$37.53 M$3.04 B
31/03/2018$1.08079$28.45 M$3.00 B
01/04/2018$0.992781$35.96 M$2.76 B
02/04/2018$1.03089$26.10 M$2.87 B
03/04/2018$1.09664$30.08 M$3.05 B
04/04/2018$0.987291$21.13 M$2.74 B
05/04/2018$0.987165$19.36 M$2.74 B
06/04/2018$0.929204$13.56 M$2.58 B
07/04/2018$0.986413$13.50 M$2.74 B
08/04/2018$1.01827$22.92 M$2.83 B
09/04/2018$0.98033$24.90 M$2.72 B
10/04/2018$1.00391$21.13 M$2.79 B
11/04/2018$1.05985$23.14 M$2.95 B
12/04/2018$1.35028$80.56 M$3.75 B
13/04/2018$1.33708$91.38 M$3.72 B
14/04/2018$1.44314$47.56 M$4.01 B
15/04/2018$1.62312$132.37 M$4.51 B
16/04/2018$1.6145$85.46 M$4.49 B
17/04/2018$1.5524$56.84 M$4.31 B
18/04/2018$1.68189$58.76 M$4.67 B
19/04/2018$1.76512$66.35 M$4.91 B
20/04/2018$1.99516$107.46 M$5.55 B
21/04/2018$1.91161$82.01 M$5.31 B
22/04/2018$2.02504$93.64 M$5.63 B
23/04/2018$2.11453$94.97 M$5.88 B
24/04/2018$2.14993$95.57 M$5.98 B
25/04/2018$1.80917$153.27 M$5.03 B
26/04/2018$2.04676$85.66 M$5.69 B
27/04/2018$1.93081$70.71 M$5.37 B
28/04/2018$2.04282$71.68 M$5.68 B
29/04/2018$2.04166$82.48 M$5.67 B
30/04/2018$1.95713$61.80 M$5.44 B
01/05/2018$1.94719$64.32 M$5.41 B
02/05/2018$2.28067$166.39 M$6.34 B
03/05/2018$2.58082$326.01 M$7.17 B
04/05/2018$2.47641$152.41 M$6.88 B
05/05/2018$2.38722$101.98 M$6.64 B
06/05/2018$2.2979$114.73 M$6.39 B
07/05/2018$2.23912$107.60 M$6.22 B
08/05/2018$2.455$330.32 M$6.82 B
09/05/2018$2.29429$115.42 M$6.38 B
10/05/2018$2.18457$80.94 M$6.07 B
11/05/2018$1.87884$147.03 M$5.22 B
12/05/2018$1.92575$109.56 M$5.35 B
13/05/2018$2.02644$84.62 M$5.63 B
14/05/2018$1.93133$82.99 M$5.37 B
15/05/2018$2.00931$100.22 M$5.58 B
16/05/2018$1.9012$80.81 M$5.28 B
17/05/2018$1.71094$73.49 M$4.76 B
18/05/2018$1.7571$60.73 M$4.88 B
19/05/2018$1.74974$49.17 M$4.86 B
20/05/2018$1.82496$47.21 M$5.07 B
21/05/2018$1.73654$49.19 M$4.83 B
22/05/2018$1.64413$51.47 M$4.57 B
23/05/2018$1.46387$81.84 M$4.07 B
24/05/2018$1.53708$69.35 M$4.27 B
25/05/2018$1.46688$59.01 M$4.08 B
26/05/2018$1.48266$47.92 M$4.12 B
27/05/2018$1.45714$53.35 M$4.05 B
28/05/2018$1.35796$54.79 M$3.77 B
29/05/2018$1.58979$113.60 M$4.42 B
30/05/2018$1.57134$82.25 M$4.37 B
31/05/2018$1.74832$129.26 M$4.86 B
01/06/2018$1.9245$142.66 M$5.35 B
02/06/2018$1.8973$115.66 M$5.27 B
03/06/2018$1.80005$158.00 M$5.00 B
04/06/2018$1.71611$106.14 M$4.77 B
05/06/2018$1.74687$85.77 M$4.86 B
06/06/2018$1.69792$76.14 M$4.72 B
07/06/2018$1.68835$66.97 M$4.69 B
08/06/2018$1.71616$61.99 M$4.77 B
09/06/2018$1.64711$72.43 M$4.58 B
10/06/2018$1.36257$128.56 M$3.79 B
11/06/2018$1.4451$75.68 M$4.02 B
12/06/2018$1.25026$80.74 M$3.48 B
13/06/2018$1.20067$89.84 M$3.34 B
14/06/2018$1.2814$91.35 M$3.56 B
15/06/2018$1.18535$66.16 M$3.29 B
16/06/2018$1.1994$50.66 M$3.33 B
17/06/2018$1.17419$51.99 M$3.26 B
18/06/2018$1.18112$80.11 M$3.28 B
19/06/2018$1.17668$67.77 M$3.27 B
20/06/2018$1.16274$62.85 M$3.23 B
21/06/2018$1.15835$47.63 M$3.22 B
22/06/2018$0.977605$83.44 M$2.72 B
23/06/2018$1.03851$55.86 M$2.89 B
24/06/2018$0.979081$71.05 M$2.72 B
25/06/2018$1.01782$56.42 M$2.83 B
26/06/2018$0.943312$41.29 M$2.62 B
27/06/2018$0.988875$44.75 M$2.75 B
28/06/2018$0.911784$40.43 M$2.53 B
29/06/2018$0.965151$51.12 M$2.68 B
30/06/2018$1.01176$47.74 M$2.81 B
01/07/2018$1.07013$56.68 M$2.97 B
02/07/2018$1.16304$68.31 M$3.23 B
03/07/2018$1.14424$72.29 M$3.18 B
04/07/2018$1.20515$62.13 M$3.35 B
05/07/2018$1.16179$64.97 M$3.23 B
06/07/2018$1.06585$63.19 M$2.96 B
07/07/2018$1.11233$47.07 M$3.09 B
08/07/2018$1.08568$46.38 M$3.02 B
09/07/2018$1.04071$41.71 M$2.89 B
10/07/2018$0.956973$49.11 M$2.66 B
11/07/2018$0.997774$38.20 M$2.77 B
12/07/2018$0.955575$36.75 M$2.66 B
13/07/2018$0.960574$32.44 M$2.67 B
14/07/2018$0.973805$22.76 M$2.71 B
15/07/2018$0.998466$28.37 M$2.78 B
16/07/2018$1.08153$49.88 M$3.01 B
17/07/2018$1.128$58.80 M$3.14 B
18/07/2018$1.08448$60.36 M$3.01 B
19/07/2018$1.04755$41.87 M$2.91 B
20/07/2018$0.965826$45.46 M$2.68 B
21/07/2018$1.0091$31.92 M$2.80 B
22/07/2018$0.98199$29.77 M$2.73 B
24/07/2018$0.934807$37.82 M$2.60 B
25/07/2018$0.978803$41.93 M$2.72 B
26/07/2018$0.985777$35.32 M$2.74 B
27/07/2018$1.00989$48.79 M$2.81 B
28/07/2018$1.01373$43.65 M$2.82 B
29/07/2018$1.02722$36.69 M$2.86 B
30/07/2018$1.01094$29.55 M$2.81 B
31/07/2018$0.976929$32.01 M$2.72 B
01/08/2018$0.940975$35.13 M$2.62 B
02/08/2018$0.925929$32.52 M$2.57 B
03/08/2018$0.879799$32.39 M$2.45 B
04/08/2018$0.976448$115.51 M$2.71 B
05/08/2018$0.852624$55.95 M$2.37 B
06/08/2018$0.906947$63.52 M$2.52 B
07/08/2018$0.816068$73.15 M$2.27 B
08/08/2018$0.716573$100.86 M$1.99 B
09/08/2018$0.624185$69.16 M$1.73 B
10/08/2018$0.645378$49.98 M$1.79 B
11/08/2018$0.549801$54.29 M$1.53 B
12/08/2018$0.53673$47.13 M$1.49 B
13/08/2018$0.543016$31.19 M$1.51 B
14/08/2018$0.45094$38.81 M$1.25 B
15/08/2018$0.453002$42.64 M$1.26 B
16/08/2018$0.442953$40.61 M$1.23 B
17/08/2018$0.469881$30.87 M$1.31 B
18/08/2018$0.568356$58.71 M$1.58 B
19/08/2018$0.494772$42.74 M$1.38 B
20/08/2018$0.543261$47.43 M$1.51 B
21/08/2018$0.502886$37.35 M$1.40 B
22/08/2018$0.514933$29.78 M$1.43 B
23/08/2018$0.48701$43.04 M$1.35 B
24/08/2018$0.503814$30.53 M$1.40 B
25/08/2018$0.528885$30.40 M$1.47 B
26/08/2018$0.540477$30.34 M$1.50 B
27/08/2018$0.566669$38.61 M$1.58 B
28/08/2018$0.675326$91.48 M$1.88 B
29/08/2018$0.75894$127.52 M$2.11 B
30/08/2018$0.724225$89.21 M$2.01 B
31/08/2018$0.718298$77.06 M$2.00 B
01/09/2018$0.716983$54.80 M$1.99 B
02/09/2018$0.726915$51.55 M$2.02 B
03/09/2018$0.721574$41.70 M$2.01 B
04/09/2018$0.698745$38.62 M$1.94 B
05/09/2018$0.711794$45.11 M$1.98 B
06/09/2018$0.567786$57.99 M$1.58 B
07/09/2018$0.598351$45.93 M$1.66 B
08/09/2018$0.573942$36.70 M$1.60 B
09/09/2018$0.528199$33.39 M$1.47 B
10/09/2018$0.572192$36.08 M$1.59 B
11/09/2018$0.576907$36.71 M$1.60 B
12/09/2018$0.542158$34.02 M$1.51 B
13/09/2018$0.563554$33.65 M$1.57 B
14/09/2018$0.577133$32.10 M$1.60 B
15/09/2018$0.582867$28.17 M$1.62 B
16/09/2018$0.570895$22.71 M$1.59 B
17/09/2018$0.581296$21.47 M$1.62 B
18/09/2018$0.532306$26.85 M$1.48 B
19/09/2018$0.534688$37.80 M$1.49 B
20/09/2018$0.529942$28.67 M$1.47 B
21/09/2018$0.561504$31.38 M$1.56 B
22/09/2018$0.625145$54.35 M$1.74 B
23/09/2018$0.60183$26.00 M$1.67 B
24/09/2018$0.612177$26.77 M$1.70 B
25/09/2018$0.539143$57.90 M$1.50 B
26/09/2018$0.554645$27.68 M$1.54 B
27/09/2018$0.556943$21.40 M$1.55 B
28/09/2018$0.583988$30.92 M$1.62 B
29/09/2018$0.556848$23.54 M$1.55 B
30/09/2018$0.565228$16.32 M$1.57 B
01/10/2018$0.576387$19.94 M$1.60 B
02/10/2018$0.56267$20.42 M$1.56 B
03/10/2018$0.55183$20.00 M$1.53 B
04/10/2018$0.558475$18.14 M$1.55 B
05/10/2018$0.555885$21.06 M$1.55 B
06/10/2018$0.571523$20.44 M$1.59 B
07/10/2018$0.566747$16.71 M$1.58 B
08/10/2018$0.574969$16.74 M$1.60 B
09/10/2018$0.600772$28.64 M$1.67 B
10/10/2018$0.587496$22.08 M$1.63 B
11/10/2018$0.528755$30.88 M$1.47 B
12/10/2018$0.490163$34.97 M$1.36 B
13/10/2018$0.49603$17.72 M$1.38 B
14/10/2018$0.487272$16.06 M$1.35 B
15/10/2018$0.482338$15.72 M$1.34 B
16/10/2018$0.502504$36.58 M$1.40 B
17/10/2018$0.500813$15.71 M$1.39 B
18/10/2018$0.513285$21.35 M$1.43 B
19/10/2018$0.492397$21.43 M$1.37 B
20/10/2018$0.491707$15.76 M$1.37 B
21/10/2018$0.497402$18.74 M$1.38 B
22/10/2018$0.492431$17.70 M$1.37 B
23/10/2018$0.492854$11.64 M$1.37 B
24/10/2018$0.493166$9.01 M$1.37 B
25/10/2018$0.488772$6.18 M$1.36 B
26/10/2018$0.490541$6.72 M$1.36 B
27/10/2018$0.48901$7.11 M$1.36 B
28/10/2018$0.476615$7.47 M$1.32 B
29/10/2018$0.476446$5.66 M$1.32 B
30/10/2018$0.450686$10.69 M$1.25 B
31/10/2018$0.45167$6.30 M$1.26 B
01/11/2018$0.463346$8.99 M$1.29 B
02/11/2018$0.473413$6.80 M$1.32 B
03/11/2018$0.480506$10.45 M$1.34 B
04/11/2018$0.473002$5.41 M$1.31 B
05/11/2018$0.494199$12.13 M$1.37 B
06/11/2018$0.499296$8.24 M$1.39 B
07/11/2018$0.517264$12.95 M$1.44 B
08/11/2018$0.497737$11.04 M$1.38 B
09/11/2018$0.48583$12.11 M$1.35 B
10/11/2018$0.477102$7.84 M$1.33 B
11/11/2018$0.484291$6.47 M$1.35 B
12/11/2018$0.48488$4.02 M$1.35 B
13/11/2018$0.496975$13.34 M$1.38 B
14/11/2018$0.493604$10.57 M$1.37 B
15/11/2018$0.417312$31.48 M$1.16 B
16/11/2018$0.42267$19.86 M$1.17 B
17/11/2018$0.412373$8.00 M$1.15 B
18/11/2018$0.418415$5.38 M$1.16 B
19/11/2018$0.400455$6.00 M$1.11 B
20/11/2018$0.355852$18.57 M$989.10 M
21/11/2018$0.308102$28.21 M$856.38 M
22/11/2018$0.329165$12.93 M$914.92 M
23/11/2018$0.30472$10.55 M$846.98 M
24/11/2018$0.320618$9.59 M$891.17 M
25/11/2018$0.265175$13.03 M$737.06 M
26/11/2018$0.286983$17.48 M$797.68 M
27/11/2018$0.270484$13.98 M$751.82 M
28/11/2018$0.277657$9.89 M$771.76 M
29/11/2018$0.292502$15.04 M$813.02 M
30/11/2018$0.304009682384$11.26 M$845.00 M
01/12/2018$0.28475741429$9.40 M$791.49 M
02/12/2018$0.303572737199$7.66 M$843.79 M
03/12/2018$0.286037188978$7.07 M$795.05 M
04/12/2018$0.274173368406$9.33 M$762.07 M
05/12/2018$0.272587857181$8.01 M$757.67 M
06/12/2018$0.258897889453$8.43 M$719.61 M
07/12/2018$0.219594764103$11.57 M$610.37 M
08/12/2018$0.238400094886$12.62 M$662.64 M
09/12/2018$0.234913757726$7.83 M$652.95 M
10/12/2018$0.242558105241$7.55 M$674.20 M
11/12/2018$0.245420481836$6.44 M$682.15 M
12/12/2018$0.22517106975$4.19 M$625.87 M
13/12/2018$0.229928709881$3.36 M$639.09 M
14/12/2018$0.217932107029$5.44 M$605.75 M
15/12/2018$0.215699595097$6.01 M$599.54 M
16/12/2018$0.228282306997$8.43 M$634.52 M
17/12/2018$0.223356927768$5.34 M$620.83 M
18/12/2018$0.258141920203$13.08 M$717.51 M
19/12/2018$0.28902279964$16.30 M$803.35 M
20/12/2018$0.289056373602$19.88 M$803.44 M
21/12/2018$0.34443477168$29.55 M$957.37 M
22/12/2018$0.321849447081$18.68 M$894.59 M
23/12/2018$0.364413911916$18.27 M$1.01 B
24/12/2018$0.381072703923$19.38 M$1.06 B
25/12/2018$0.333055495007$18.78 M$925.74 M
26/12/2018$0.341066477402$12.70 M$948.00 M
27/12/2018$0.330758694817$8.90 M$919.35 M
28/12/2018$0.317098572833$10.25 M$881.39 M
29/12/2018$0.364797506625$15.74 M$1.01 B
30/12/2018$0.350752083227$11.13 M$974.93 M
31/12/2018$0.356055342092$7.73 M$989.67 M
01/01/2019$0.353220525857$10.74 M$981.79 M
02/01/2019$0.364033756556$7.98 M$1.01 B
03/01/2019$0.395404599095$15.10 M$1.10 B
04/01/2019$0.382285434728$9.97 M$1.06 B
05/01/2019$0.379144069593$10.45 M$1.05 B
06/01/2019$0.36583244795$7.21 M$1.02 B
07/01/2019$0.376480567834$10.74 M$1.05 B
08/01/2019$0.361441289512$7.32 M$1.00 B
09/01/2019$0.36886949132$8.92 M$1.03 B
10/01/2019$0.372371360425$6.81 M$1.04 B
11/01/2019$0.31021931799$16.82 M$862.26 M
12/01/2019$0.31262856081$7.91 M$868.96 M
13/01/2019$0.312916078336$6.26 M$869.76 M
14/01/2019$0.291066410217$10.29 M$809.03 M
15/01/2019$0.310896776319$9.39 M$864.15 M
16/01/2019$0.30746966947$10.30 M$854.62 M
17/01/2019$0.295982097931$6.14 M$822.69 M
18/01/2019$0.312922071241$10.23 M$869.78 M
19/01/2019$0.318572787572$7.30 M$885.48 M
20/01/2019$0.320836878762$8.07 M$891.78 M
21/01/2019$0.304242272431$8.56 M$845.65 M
22/01/2019$0.300142785492$5.64 M$834.26 M
23/01/2019$0.30524180177$8.14 M$848.43 M
24/01/2019$0.296611845812$8.04 M$824.44 M
25/01/2019$0.297058763741$7.56 M$825.68 M
26/01/2019$0.289279826763$7.14 M$804.06 M
27/01/2019$0.286855377262$7.20 M$797.32 M
28/01/2019$0.256749664366$11.75 M$713.64 M
29/01/2019$0.255081870692$9.99 M$709.01 M
30/01/2019$0.255545087874$7.18 M$710.30 M
31/01/2019$0.268631787286$10.03 M$746.67 M
01/02/2019$0.255444709833$8.59 M$710.02 M
02/02/2019$0.25573649905$7.84 M$710.83 M
03/02/2019$0.257270362456$7.94 M$715.09 M
04/02/2019$0.249367154777$5.88 M$693.12 M
05/02/2019$0.251974978319$6.58 M$700.37 M
06/02/2019$0.243174477448$6.36 M$675.91 M
07/02/2019$0.248038918424$6.33 M$689.43 M
08/02/2019$0.252491904364$11.72 M$701.81 M
09/02/2019$0.279383234945$16.10 M$776.55 M
10/02/2019$0.279762919711$10.25 M$777.61 M
11/02/2019$0.275251770974$10.20 M$765.07 M
12/02/2019$0.267050152173$8.56 M$742.27 M
13/02/2019$0.274753524211$7.03 M$763.69 M
14/02/2019$0.269653041282$5.99 M$749.51 M
15/02/2019$0.269929147943$4.25 M$750.28 M
16/02/2019$0.272695617093$7.35 M$757.97 M
17/02/2019$0.276324267833$6.36 M$768.05 M
18/02/2019$0.279985196409$10.42 M$778.23 M
19/02/2019$0.299559197069$16.33 M$832.63 M
20/02/2019$0.304295705674$19.01 M$845.80 M
20/02/2019$0.311836667053$9.85 M$866.76 M
21/02/2019$0.310338043297$9.11 M$862.59 M

Twitter News Feed

Great hackathon over the weekend at #USC in LA. Amazing to see teams with no DLT experience pick it up so quickly. Big thank you to @bhaskark_la, @CCIUSC & @uscTBS for having #IOTA https://t.co/tRAAxOm13l

3

If you missed our livestream on "Setting up a full node with or without Docker using IRI playbook" with @fijter, you can watch it on our developer playlist on YouTube: https://t.co/L7v6W5FIA9.
Please subscribe to our YT channel for more updates.
#IOTA #DLT

IOTA joins the biggest blockchain hackathon in the world: @OdysseyHack - Registration deadline ends Feb. 25!
https://t.co/l85kLUC3at
#IOTA #OdysseyHack

IOTA Partners With Cofoundery, Nova, to Launch Seed Fund Supporting DLT Start-ups
https://t.co/D30Q8xS3DZ
#IOTA #DLT

2nd progress report of EDF-funded IOTA Crypto Core FPGA project 😄
https://t.co/nNxfZabdRv

Load More...

Submit Your Reviews

Register New Account
Reset Password
Compare items
  • Total (0)
Compare
0