IOTA (MIOTA) current price is $0.50.

IOTA current price is $0.50 with a marketcap of $1.39 B. Its price is 1.82% вырос на in last 24 hours.

  • iota
    IOTA(IOT)
  • Цена
    $0.50
  • 1ч %
    0.07%
  • 24ч %
    1.82%
  • 7д %
    1.53%
  • Рын. Капитализация
    $1.39 B
  • Объем
    $18.91 M
  • В обороте
    2.78 B IOT
  • Ранг
    12

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

ДатаЦенаОбъемРын. Капитализация
20/10/2017$0.401183$16.06 M$1.12 B
21/10/2017$0.378303$19.95 M$1.05 B
22/10/2017$0.399501$9.79 M$1.11 B
23/10/2017$0.378423$10.88 M$1.05 B
24/10/2017$0.481323$47.89 M$1.34 B
25/10/2017$0.43891$17.00 M$1.22 B
26/10/2017$0.423154$10.88 M$1.18 B
27/10/2017$0.431606$10.56 M$1.20 B
28/10/2017$0.400027$7.79 M$1.11 B
29/10/2017$0.38897$14.26 M$1.08 B
30/10/2017$0.398496$9.30 M$1.11 B
31/10/2017$0.3998$9.36 M$1.11 B
01/11/2017$0.36378$10.07 M$1.01 B
02/11/2017$0.367312$21.54 M$1.02 B
03/11/2017$0.368287$10.49 M$1.02 B
04/11/2017$0.369839$9.66 M$1.03 B
05/11/2017$0.348967$13.25 M$969.96 M
06/11/2017$0.36518$10.48 M$1.02 B
07/11/2017$0.373245$16.59 M$1.04 B
08/11/2017$0.480983$37.74 M$1.34 B
09/11/2017$0.568599$71.46 M$1.58 B
10/11/2017$0.465587$45.23 M$1.29 B
11/11/2017$0.576227$39.53 M$1.60 B
12/11/2017$0.582199$47.48 M$1.62 B
13/11/2017$0.590833$37.22 M$1.64 B
14/11/2017$0.597605$36.26 M$1.66 B
15/11/2017$0.713893$59.37 M$1.98 B
16/11/2017$0.858915$135.17 M$2.39 B
17/11/2017$0.803133$113.76 M$2.23 B
18/11/2017$0.793981$62.89 M$2.21 B
19/11/2017$0.863567$61.01 M$2.40 B
20/11/2017$0.949772$78.55 M$2.64 B
21/11/2017$0.928238$136.36 M$2.58 B
22/11/2017$0.862999$73.01 M$2.40 B
23/11/2017$0.848254$56.50 M$2.36 B
24/11/2017$0.720335$110.02 M$2.00 B
25/11/2017$0.828488$71.18 M$2.30 B
26/11/2017$0.795719$45.89 M$2.21 B
27/11/2017$0.952387$121.99 M$2.65 B
28/11/2017$1.27133$361.98 M$3.53 B
29/11/2017$1.43013$341.75 M$3.98 B
30/11/2017$1.27813$236.00 M$3.55 B
01/12/2017$1.38911$132.00 M$3.86 B
02/12/2017$1.42433$135.51 M$3.96 B
03/12/2017$1.92576$346.21 M$5.35 B
04/12/2017$2.89568$1.04 B$8.05 B
05/12/2017$3.33235$1.22 B$9.26 B
06/12/2017$4.20367$2.14 B$11.68 B
07/12/2017$3.74509$1.18 B$10.41 B
08/12/2017$4.47915$918.54 M$12.45 B
09/12/2017$4.52503$770.00 M$12.58 B
10/12/2017$4.32938$565.77 M$12.03 B
11/12/2017$4.33317$452.90 M$12.04 B
12/12/2017$4.70242$687.37 M$13.07 B
13/12/2017$3.96741$470.56 M$11.03 B
14/12/2017$3.7628$410.98 M$10.46 B
15/12/2017$3.81762$624.27 M$10.61 B
16/12/2017$3.54027$249.74 M$9.84 B
17/12/2017$3.58443$275.47 M$9.96 B
18/12/2017$4.14846$492.24 M$11.53 B
19/12/2017$5.37669$980.40 M$14.94 B
20/12/2017$5.2098$882.45 M$14.48 B
21/12/2017$5.03592$461.71 M$14.00 B
22/12/2017$3.48232$755.24 M$9.68 B
23/12/2017$3.88488$339.09 M$10.80 B
24/12/2017$3.20896$254.83 M$8.92 B
25/12/2017$3.66487$189.13 M$10.19 B
26/12/2017$3.60186$160.72 M$10.01 B
27/12/2017$3.8162$296.33 M$10.61 B
28/12/2017$3.3945$205.83 M$9.44 B
29/12/2017$3.66989$194.65 M$10.20 B
30/12/2017$3.21128$217.61 M$8.93 B
31/12/2017$3.62321$202.24 M$10.07 B
01/01/2018$3.5621$118.64 M$9.90 B
02/01/2018$4.0323$361.71 M$11.21 B
03/01/2018$3.98662$206.48 M$11.08 B
04/01/2018$4.33255$331.36 M$12.04 B
05/01/2018$3.82402$294.85 M$10.63 B
06/01/2018$3.88661$162.43 M$10.80 B
07/01/2018$4.26141$252.39 M$11.84 B
08/01/2018$3.83674$330.97 M$10.66 B
09/01/2018$3.69148$200.26 M$10.26 B
10/01/2018$3.71816$243.09 M$10.33 B
11/01/2018$3.48062$255.35 M$9.67 B
12/01/2018$3.56291$134.06 M$9.90 B
13/01/2018$4.07785$204.14 M$11.33 B
14/01/2018$3.71638$140.62 M$10.33 B
15/01/2018$3.5685$88.14 M$9.92 B
16/01/2018$2.8168$181.64 M$7.83 B
17/01/2018$2.23348$237.34 M$6.21 B
18/01/2018$2.92831$173.40 M$8.14 B
19/01/2018$2.62036$110.30 M$7.28 B
20/01/2018$3.11152$144.35 M$8.65 B
21/01/2018$2.73955$92.62 M$7.61 B
22/01/2018$2.32104$99.55 M$6.45 B
23/01/2018$2.57847$105.57 M$7.17 B
24/01/2018$2.38743$69.81 M$6.64 B
25/01/2018$2.42536$62.77 M$6.74 B
26/01/2018$2.33956$63.22 M$6.50 B
27/01/2018$2.46232$44.25 M$6.84 B
28/01/2018$2.48295$45.25 M$6.90 B
29/01/2018$2.51478$46.15 M$6.99 B
30/01/2018$2.23005$95.75 M$6.20 B
31/01/2018$2.27175$59.44 M$6.31 B
01/02/2018$1.8586$90.17 M$5.17 B
02/02/2018$1.71099$123.13 M$4.76 B
03/02/2018$1.98445$65.58 M$5.52 B
04/02/2018$1.76564$51.79 M$4.91 B
05/02/2018$1.43094$57.83 M$3.98 B
06/02/2018$1.5346$96.49 M$4.27 B
07/02/2018$1.77876$84.36 M$4.94 B
08/02/2018$1.75783$54.31 M$4.89 B
09/02/2018$1.95554$62.08 M$5.44 B
10/02/2018$1.84226$66.42 M$5.12 B
11/02/2018$1.77763$49.93 M$4.94 B
12/02/2018$1.8348$35.73 M$5.10 B
13/02/2018$1.80314$31.09 M$5.01 B
14/02/2018$1.95694$49.09 M$5.44 B
15/02/2018$2.13377$64.17 M$5.93 B
16/02/2018$2.07668$48.64 M$5.77 B
17/02/2018$2.1783$39.18 M$6.05 B
18/02/2018$2.09318$43.29 M$5.82 B
19/02/2018$2.10944$38.18 M$5.86 B
20/02/2018$1.98385$42.10 M$5.51 B
21/02/2018$1.80058$54.79 M$5.00 B
22/02/2018$1.61015$55.78 M$4.48 B
23/02/2018$1.71486$39.52 M$4.77 B
24/02/2018$1.71531$38.10 M$4.77 B
25/02/2018$1.82428$104.20 M$5.07 B
26/02/2018$1.85605$45.26 M$5.16 B
27/02/2018$2.01228$59.65 M$5.59 B
28/02/2018$1.92611$43.30 M$5.35 B
01/03/2018$1.97956$41.34 M$5.50 B
02/03/2018$1.91421$29.75 M$5.32 B
03/03/2018$1.86125$26.26 M$5.17 B
04/03/2018$1.89738$27.57 M$5.27 B
05/03/2018$1.86128$24.53 M$5.17 B
06/03/2018$1.70518$61.37 M$4.74 B
07/03/2018$1.49543$65.15 M$4.16 B
08/03/2018$1.42135$37.56 M$3.95 B
09/03/2018$1.34191$55.00 M$3.73 B
10/03/2018$1.30711$33.25 M$3.63 B
11/03/2018$1.41297$31.62 M$3.93 B
12/03/2018$1.31455$27.71 M$3.65 B
13/03/2018$1.3047$22.64 M$3.63 B
14/03/2018$1.12654$42.35 M$3.13 B
15/03/2018$1.08394$44.54 M$3.01 B
16/03/2018$1.13141$31.43 M$3.14 B
17/03/2018$1.1291$36.17 M$3.14 B
18/03/2018$1.19645$103.13 M$3.33 B
19/03/2018$1.28999$62.26 M$3.59 B
20/03/2018$1.47151$64.65 M$4.09 B
21/03/2018$1.37344$60.26 M$3.82 B
22/03/2018$1.29982$36.80 M$3.61 B
23/03/2018$1.29826$29.94 M$3.61 B
24/03/2018$1.35337$29.44 M$3.76 B
25/03/2018$1.33885$27.41 M$3.72 B
26/03/2018$1.19405$30.64 M$3.32 B
27/03/2018$1.18227$31.51 M$3.29 B
28/03/2018$1.20859$24.08 M$3.36 B
29/03/2018$1.09006$33.86 M$3.03 B
30/03/2018$1.08458$40.85 M$3.01 B
31/03/2018$1.07676$29.10 M$2.99 B
01/04/2018$1.01436$36.70 M$2.82 B
02/04/2018$1.01588$26.16 M$2.82 B
03/04/2018$1.10358$28.72 M$3.07 B
04/04/2018$0.999887$23.56 M$2.78 B
05/04/2018$0.975595$18.88 M$2.71 B
06/04/2018$0.938167$14.37 M$2.61 B
07/04/2018$1.00963$13.31 M$2.81 B
08/04/2018$1.00345$22.32 M$2.79 B
09/04/2018$0.970392$24.52 M$2.70 B
10/04/2018$1.00325$20.95 M$2.79 B
11/04/2018$1.04973$22.46 M$2.92 B
12/04/2018$1.30777$66.71 M$3.63 B
13/04/2018$1.33382$93.30 M$3.71 B
14/04/2018$1.4045$52.94 M$3.90 B
15/04/2018$1.65331$126.44 M$4.60 B
16/04/2018$1.58311$91.96 M$4.40 B
17/04/2018$1.57378$56.27 M$4.37 B
18/04/2018$1.65763$54.20 M$4.61 B
19/04/2018$1.74707$70.98 M$4.86 B
20/04/2018$1.97403$98.78 M$5.49 B
21/04/2018$1.87599$90.56 M$5.21 B
22/04/2018$2.0348$90.69 M$5.66 B
23/04/2018$2.10481$95.77 M$5.85 B
24/04/2018$2.17254$93.67 M$6.04 B
25/04/2018$1.89841$158.25 M$5.28 B
26/04/2018$1.97519$84.82 M$5.49 B
27/04/2018$1.90916$72.41 M$5.31 B
28/04/2018$2.03826$72.17 M$5.67 B
29/04/2018$2.02158$80.22 M$5.62 B
30/04/2018$2.00206$64.29 M$5.56 B
01/05/2018$1.88367$59.67 M$5.24 B
02/05/2018$2.27156$144.73 M$6.31 B
03/05/2018$2.55009$332.16 M$7.09 B
04/05/2018$2.43092$156.17 M$6.76 B
05/05/2018$2.33831$102.39 M$6.50 B
06/05/2018$2.27802$117.45 M$6.33 B
07/05/2018$2.28996$103.60 M$6.37 B
08/05/2018$2.39587$326.64 M$6.66 B
09/05/2018$2.30324$119.50 M$6.40 B
10/05/2018$2.18266$80.82 M$6.07 B
11/05/2018$1.83295$141.53 M$5.09 B
12/05/2018$1.88627$101.67 M$5.24 B
13/05/2018$2.0202$92.91 M$5.62 B
14/05/2018$2.00427$84.49 M$5.57 B
15/05/2018$1.99467$94.75 M$5.54 B
16/05/2018$1.88136$86.00 M$5.23 B
17/05/2018$1.82644$65.40 M$5.08 B
18/05/2018$1.75573$74.70 M$4.88 B
19/05/2018$1.78851$48.67 M$4.97 B
20/05/2018$1.83327$48.99 M$5.10 B
21/05/2018$1.73575$49.51 M$4.82 B
22/05/2018$1.70111$46.85 M$4.73 B
23/05/2018$1.46255$83.82 M$4.07 B
24/05/2018$1.50276$69.79 M$4.18 B
25/05/2018$1.49492$57.79 M$4.16 B
26/05/2018$1.52481$49.96 M$4.24 B
27/05/2018$1.45035$54.21 M$4.03 B
28/05/2018$1.39987$53.48 M$3.89 B
29/05/2018$1.62478$112.51 M$4.52 B
30/05/2018$1.56243$86.90 M$4.34 B
31/05/2018$1.77208$124.45 M$4.93 B
01/06/2018$1.85514$136.80 M$5.16 B
02/06/2018$1.90411$123.49 M$5.29 B
03/06/2018$1.81637$155.93 M$5.05 B
04/06/2018$1.73313$109.29 M$4.82 B
05/06/2018$1.76783$85.20 M$4.91 B
06/06/2018$1.69302$74.73 M$4.71 B
07/06/2018$1.68267$70.01 M$4.68 B
08/06/2018$1.71658$62.04 M$4.77 B
09/06/2018$1.65941$69.56 M$4.61 B
10/06/2018$1.38271$121.42 M$3.84 B
11/06/2018$1.36896$78.69 M$3.81 B
12/06/2018$1.26662$82.06 M$3.52 B
13/06/2018$1.182$91.63 M$3.29 B
14/06/2018$1.29324$91.23 M$3.59 B
15/06/2018$1.21116$67.76 M$3.37 B
16/06/2018$1.21365$53.83 M$3.37 B
17/06/2018$1.17835$51.23 M$3.28 B
18/06/2018$1.19495$81.44 M$3.32 B
19/06/2018$1.17027$66.85 M$3.25 B
20/06/2018$1.15826$63.59 M$3.22 B
21/06/2018$1.15255$48.05 M$3.20 B
22/06/2018$0.946933$76.10 M$2.63 B
23/06/2018$1.03739$57.62 M$2.88 B
24/06/2018$0.984131$72.74 M$2.74 B
25/06/2018$1.0089$57.48 M$2.80 B
26/06/2018$0.972231$38.79 M$2.70 B
27/06/2018$0.96804$45.26 M$2.69 B
28/06/2018$0.945499$38.55 M$2.63 B
29/06/2018$0.93195$51.04 M$2.59 B
30/06/2018$0.9924$51.15 M$2.76 B
01/07/2018$1.03862$51.62 M$2.89 B
02/07/2018$1.16951$70.33 M$3.25 B
03/07/2018$1.16425$72.83 M$3.24 B
04/07/2018$1.2242$62.91 M$3.40 B
05/07/2018$1.11839$65.66 M$3.11 B
06/07/2018$1.06236$62.71 M$2.95 B
07/07/2018$1.04765$42.45 M$2.91 B
08/07/2018$1.10449$49.36 M$3.07 B
09/07/2018$1.06243$40.68 M$2.95 B
10/07/2018$0.990285$51.75 M$2.75 B
11/07/2018$0.988285$39.75 M$2.75 B
12/07/2018$0.950158$34.89 M$2.64 B
13/07/2018$0.961996$34.52 M$2.67 B
14/07/2018$0.979802$23.81 M$2.72 B
15/07/2018$1.00851$27.54 M$2.80 B
16/07/2018$1.06585$47.16 M$2.96 B
17/07/2018$1.14262$55.39 M$3.18 B
18/07/2018$1.09186$65.77 M$3.03 B
19/07/2018$1.0415$40.95 M$2.89 B
20/07/2018$0.973987$45.36 M$2.71 B
21/07/2018$1.01901$34.83 M$2.83 B
22/07/2018$0.979347$29.19 M$2.72 B
23/07/2018$0.957245$35.61 M$2.66 B
24/07/2018$0.975209$45.16 M$2.71 B
25/07/2018$0.99419$35.06 M$2.76 B
26/07/2018$1.01692$43.72 M$2.83 B
27/07/2018$1.00628$48.13 M$2.80 B
28/07/2018$1.01384$36.03 M$2.82 B
29/07/2018$1.01103$31.37 M$2.81 B
30/07/2018$0.975757$33.06 M$2.71 B
31/07/2018$0.935473$33.74 M$2.60 B
01/08/2018$0.906802$33.08 M$2.52 B
02/08/2018$0.888493$32.44 M$2.47 B
03/08/2018$0.956813$120.29 M$2.66 B
04/08/2018$0.858576$58.07 M$2.39 B
05/08/2018$0.911021$64.94 M$2.53 B
06/08/2018$0.806361$53.86 M$2.24 B
07/08/2018$0.734326$114.76 M$2.04 B
08/08/2018$0.612187$70.01 M$1.70 B
09/08/2018$0.655997$51.36 M$1.82 B
10/08/2018$0.562789$52.74 M$1.56 B
11/08/2018$0.54373$49.41 M$1.51 B
12/08/2018$0.537756$32.29 M$1.49 B
13/08/2018$0.457128$37.44 M$1.27 B
14/08/2018$0.431032$40.04 M$1.20 B
15/08/2018$0.471372$42.65 M$1.31 B
16/08/2018$0.460936$32.99 M$1.28 B
17/08/2018$0.554605$53.80 M$1.54 B
18/08/2018$0.498669$46.78 M$1.39 B
19/08/2018$0.545643$47.26 M$1.52 B
20/08/2018$0.511755$35.28 M$1.42 B
21/08/2018$0.519263$33.27 M$1.44 B
22/08/2018$0.468333$40.38 M$1.30 B
23/08/2018$0.508281$31.87 M$1.41 B
24/08/2018$0.52297$29.21 M$1.45 B
25/08/2018$0.539427$31.15 M$1.50 B
26/08/2018$0.544201$30.13 M$1.51 B
27/08/2018$0.614678$76.40 M$1.71 B
28/08/2018$0.767905$141.57 M$2.13 B
29/08/2018$0.747671$94.24 M$2.08 B
30/08/2018$0.699954$77.45 M$1.95 B
31/08/2018$0.705564$56.14 M$1.96 B
01/09/2018$0.734541$51.83 M$2.04 B
02/09/2018$0.709339$42.00 M$1.97 B
03/09/2018$0.701457$39.76 M$1.95 B
04/09/2018$0.716666$43.90 M$1.99 B
05/09/2018$0.613094$55.33 M$1.70 B
06/09/2018$0.580631$51.37 M$1.61 B
07/09/2018$0.571793$38.72 M$1.59 B
08/09/2018$0.531997$33.15 M$1.48 B
09/09/2018$0.562417$35.23 M$1.56 B
10/09/2018$0.557924$35.59 M$1.55 B
11/09/2018$0.552518$35.74 M$1.54 B
12/09/2018$0.551259$34.35 M$1.53 B
13/09/2018$0.583539$33.45 M$1.62 B
14/09/2018$0.573889$29.32 M$1.60 B
15/09/2018$0.574673$22.24 M$1.60 B
16/09/2018$0.57782$21.24 M$1.61 B
17/09/2018$0.533429$27.15 M$1.48 B
18/09/2018$0.535264$37.86 M$1.49 B
19/09/2018$0.530949$28.66 M$1.48 B
20/09/2018$0.572226$30.20 M$1.59 B
21/09/2018$0.614983$48.34 M$1.71 B
22/09/2018$0.602925$33.29 M$1.68 B
23/09/2018$0.61148$26.29 M$1.70 B
24/09/2018$0.555216$56.67 M$1.54 B
25/09/2018$0.5658$30.31 M$1.57 B
26/09/2018$0.553615$21.53 M$1.54 B
27/09/2018$0.584471$30.39 M$1.62 B
28/09/2018$0.572269$24.23 M$1.59 B
29/09/2018$0.564899$16.93 M$1.57 B
30/09/2018$0.567382$18.84 M$1.58 B
01/10/2018$0.562918$21.57 M$1.56 B
03/10/2018$0.55956$19.55 M$1.56 B
04/10/2018$0.554048$17.54 M$1.54 B
05/10/2018$0.556329$21.92 M$1.55 B
06/10/2018$0.575619$20.01 M$1.60 B
07/10/2018$0.56419$17.03 M$1.57 B
08/10/2018$0.572926$16.12 M$1.59 B
09/10/2018$0.603791$28.13 M$1.68 B
10/10/2018$0.589224$23.26 M$1.64 B
11/10/2018$0.582329$22.06 M$1.62 B
12/10/2018$0.476987$43.22 M$1.33 B
13/10/2018$0.491455$18.76 M$1.37 B
14/10/2018$0.485802$15.96 M$1.35 B
15/10/2018$0.480708$15.63 M$1.34 B
16/10/2018$0.50453$36.86 M$1.40 B
17/10/2018$0.503192$15.06 M$1.40 B
18/10/2018$0.511322$20.45 M$1.42 B
19/10/2018$0.494378$22.37 M$1.37 B
20/10/2018$0.49$16.11 M$1.36 B
20/10/2018$0.499721$16.95 M$1.39 B
21/10/2018$0.5003086299$18.91 M$1.39 B

Twitter News Feed

[custom-twitter-feeds screenname="iotatoken"]

Submit Your Reviews