• Market Cap: $243.82 B
  • 24h Vol: $78.17 B
  • BTC Dominance: 56.99%
  • iota
    IOTA(IOT)
  • Price
    $0.392238
  • 1h %
    -1.37%
  • 24h %
    -4.7%
  • 7d %
    22.66%
  • Market Cap
    $1.09 B
  • Volume
    $21.45 M
  • Available Supply
    2.78 B IOT
  • Rank
    14
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.

Data


Loading Chart...

IOTA current price is $0.392238 with a marketcap of $1.09 B. Its price is -4.7% down in last 24 hours.

DatePriceVolumeMarket Cap
19/05/2018$1.75403$49.33 M$4.88 B
20/05/2018$1.83189$47.65 M$5.09 B
21/05/2018$1.72794$49.08 M$4.80 B
22/05/2018$1.65165$49.33 M$4.59 B
23/05/2018$1.52372$85.51 M$4.24 B
24/05/2018$1.49801$68.39 M$4.16 B
25/05/2018$1.50402$58.30 M$4.18 B
26/05/2018$1.50054$49.85 M$4.17 B
27/05/2018$1.45677$54.01 M$4.05 B
28/05/2018$1.3725$53.06 M$3.81 B
29/05/2018$1.61365$113.19 M$4.49 B
30/05/2018$1.55991$84.46 M$4.34 B
31/05/2018$1.76911$125.78 M$4.92 B
01/06/2018$1.86361$136.72 M$5.18 B
02/06/2018$1.87871$121.47 M$5.22 B
03/06/2018$1.79607$156.02 M$4.99 B
04/06/2018$1.72915$108.03 M$4.81 B
05/06/2018$1.74495$86.20 M$4.85 B
06/06/2018$1.70676$75.74 M$4.74 B
07/06/2018$1.68313$68.04 M$4.68 B
08/06/2018$1.726$62.15 M$4.80 B
09/06/2018$1.64842$71.02 M$4.58 B
10/06/2018$1.36413$123.20 M$3.79 B
11/06/2018$1.40498$77.28 M$3.91 B
12/06/2018$1.26651$81.33 M$3.52 B
13/06/2018$1.20029$92.52 M$3.34 B
14/06/2018$1.28253$91.33 M$3.56 B
15/06/2018$1.18313$66.06 M$3.29 B
16/06/2018$1.21559$52.60 M$3.38 B
17/06/2018$1.18263$51.81 M$3.29 B
18/06/2018$1.18562$80.60 M$3.30 B
19/06/2018$1.17077$67.59 M$3.25 B
20/06/2018$1.15643$62.91 M$3.21 B
21/06/2018$1.15135$47.47 M$3.20 B
22/06/2018$0.974638$81.19 M$2.71 B
23/06/2018$1.05724$57.01 M$2.94 B
24/06/2018$0.969869$70.36 M$2.70 B
25/06/2018$1.01586$57.09 M$2.82 B
26/06/2018$0.964842$41.03 M$2.68 B
27/06/2018$0.969536$42.62 M$2.69 B
28/06/2018$0.932382$40.88 M$2.59 B
29/06/2018$0.971045$52.81 M$2.70 B
30/06/2018$0.985864$47.64 M$2.74 B
01/07/2018$1.05453$54.00 M$2.93 B
02/07/2018$1.16207$70.79 M$3.23 B
03/07/2018$1.14383$70.74 M$3.18 B
04/07/2018$1.23744$63.35 M$3.44 B
05/07/2018$1.13941$65.83 M$3.17 B
06/07/2018$1.05695$62.73 M$2.94 B
07/07/2018$1.04138$41.43 M$2.89 B
08/07/2018$1.10186$49.46 M$3.06 B
09/07/2018$1.06374$42.69 M$2.96 B
10/07/2018$0.987347$49.95 M$2.74 B
11/07/2018$0.985813$39.18 M$2.74 B
12/07/2018$0.943752$34.95 M$2.62 B
13/07/2018$0.964361$34.42 M$2.68 B
14/07/2018$0.975884$23.03 M$2.71 B
15/07/2018$1.01068$28.10 M$2.81 B
16/07/2018$1.07679$48.99 M$2.99 B
17/07/2018$1.14374$55.17 M$3.18 B
18/07/2018$1.08137$65.01 M$3.01 B
19/07/2018$1.05227$41.40 M$2.92 B
20/07/2018$0.967399$46.39 M$2.69 B
21/07/2018$1.01652$32.45 M$2.83 B
22/07/2018$0.980884$29.52 M$2.73 B
23/07/2018$0.954745$35.35 M$2.65 B
24/07/2018$0.979449$45.27 M$2.72 B
25/07/2018$0.998751$35.99 M$2.78 B
26/07/2018$1.02214$47.72 M$2.84 B
27/07/2018$1.01708$44.72 M$2.83 B
28/07/2018$1.02004$36.91 M$2.84 B
29/07/2018$1.00575$30.37 M$2.80 B
30/07/2018$0.977787$32.65 M$2.72 B
31/07/2018$0.935556$34.21 M$2.60 B
01/08/2018$0.919773$33.77 M$2.56 B
02/08/2018$0.890599$31.97 M$2.48 B
03/08/2018$0.962483$122.16 M$2.68 B
04/08/2018$0.853325$57.30 M$2.37 B
05/08/2018$0.911164$64.33 M$2.53 B
06/08/2018$0.808127$63.44 M$2.25 B
07/08/2018$0.735486$108.70 M$2.04 B
08/08/2018$0.61312$69.46 M$1.70 B
09/08/2018$0.646026$50.37 M$1.80 B
10/08/2018$0.580243$55.87 M$1.61 B
11/08/2018$0.528929$47.14 M$1.47 B
12/08/2018$0.536135$31.65 M$1.49 B
13/08/2018$0.463983$38.29 M$1.29 B
14/08/2018$0.436731$40.71 M$1.21 B
15/08/2018$0.445098$42.03 M$1.24 B
16/08/2018$0.462151$31.23 M$1.28 B
17/08/2018$0.546551$56.09 M$1.52 B
18/08/2018$0.493382$44.49 M$1.37 B
19/08/2018$0.53764$47.20 M$1.49 B
20/08/2018$0.506556$37.19 M$1.41 B
21/08/2018$0.520677$30.60 M$1.45 B
22/08/2018$0.483131$42.84 M$1.34 B
23/08/2018$0.504735$30.83 M$1.40 B
24/08/2018$0.520199$29.45 M$1.45 B
25/08/2018$0.543167$31.20 M$1.51 B
26/08/2018$0.55206$31.21 M$1.53 B
27/08/2018$0.67187$91.80 M$1.87 B
28/08/2018$0.772324$131.30 M$2.15 B
29/08/2018$0.734804$89.77 M$2.04 B
30/08/2018$0.710153$77.82 M$1.97 B
31/08/2018$0.712672$56.20 M$1.98 B
01/09/2018$0.737703$51.98 M$2.05 B
02/09/2018$0.712009$41.70 M$1.98 B
03/09/2018$0.698843$40.04 M$1.94 B
04/09/2018$0.711634$43.33 M$1.98 B
05/09/2018$0.611247$55.60 M$1.70 B
06/09/2018$0.598032$52.46 M$1.66 B
07/09/2018$0.573646$37.61 M$1.59 B
08/09/2018$0.530767$33.37 M$1.48 B
09/09/2018$0.56237$35.53 M$1.56 B
10/09/2018$0.566292$35.73 M$1.57 B
11/09/2018$0.545486$35.20 M$1.52 B
12/09/2018$0.548103$34.09 M$1.52 B
13/09/2018$0.576693$33.56 M$1.60 B
15/09/2018$0.579477$28.81 M$1.61 B
16/09/2018$0.572772$22.37 M$1.59 B
17/09/2018$0.581178$21.47 M$1.62 B
18/09/2018$0.535632$27.04 M$1.49 B
19/09/2018$0.52855$37.48 M$1.47 B
20/09/2018$0.534645$28.84 M$1.49 B
21/09/2018$0.560382$30.96 M$1.56 B
22/09/2018$0.633806$51.93 M$1.76 B
23/09/2018$0.603772$29.21 M$1.68 B
24/09/2018$0.608583$26.58 M$1.69 B
25/09/2018$0.548281$56.82 M$1.52 B
26/09/2018$0.557755$29.46 M$1.55 B
27/09/2018$0.555895$21.49 M$1.55 B
28/09/2018$0.58804$30.62 M$1.63 B
29/09/2018$0.568305$23.67 M$1.58 B
30/09/2018$0.563546$16.88 M$1.57 B
01/10/2018$0.576106$19.73 M$1.60 B
02/10/2018$0.560943$20.54 M$1.56 B
03/10/2018$0.558395$19.79 M$1.55 B
04/10/2018$0.557718$18.05 M$1.55 B
05/10/2018$0.558964$21.72 M$1.55 B
06/10/2018$0.576772$20.12 M$1.60 B
07/10/2018$0.563398$17.22 M$1.57 B
08/10/2018$0.574638$16.33 M$1.60 B
09/10/2018$0.6043$28.59 M$1.68 B
10/10/2018$0.588989$22.52 M$1.64 B
11/10/2018$0.528361$28.60 M$1.47 B
12/10/2018$0.485426$37.20 M$1.35 B
13/10/2018$0.496549$18.28 M$1.38 B
14/10/2018$0.488234$16.06 M$1.36 B
15/10/2018$0.483858$15.95 M$1.34 B
16/10/2018$0.500865$36.42 M$1.39 B
17/10/2018$0.505152$15.42 M$1.40 B
18/10/2018$0.515954$21.22 M$1.43 B
19/10/2018$0.493238$21.59 M$1.37 B
20/10/2018$0.48906$15.84 M$1.36 B
21/10/2018$0.496609$18.74 M$1.38 B
22/10/2018$0.493044$17.78 M$1.37 B
23/10/2018$0.492084$11.82 M$1.37 B
24/10/2018$0.491426$9.14 M$1.37 B
25/10/2018$0.489251$6.08 M$1.36 B
26/10/2018$0.492496$6.76 M$1.37 B
27/10/2018$0.48975$7.17 M$1.36 B
28/10/2018$0.475589$7.41 M$1.32 B
29/10/2018$0.480935$5.18 M$1.34 B
30/10/2018$0.447629$11.10 M$1.24 B
31/10/2018$0.453101$6.38 M$1.26 B
01/11/2018$0.461691$8.94 M$1.28 B
02/11/2018$0.475035$6.80 M$1.32 B
03/11/2018$0.481068$10.40 M$1.34 B
04/11/2018$0.477614$4.93 M$1.33 B
05/11/2018$0.495994$12.64 M$1.38 B
06/11/2018$0.501949$8.32 M$1.40 B
07/11/2018$0.516334$12.80 M$1.44 B
08/11/2018$0.501042$10.80 M$1.39 B
09/11/2018$0.482096$12.46 M$1.34 B
10/11/2018$0.475345$8.25 M$1.32 B
11/11/2018$0.485168$6.39 M$1.35 B
12/11/2018$0.483733$4.05 M$1.34 B
13/11/2018$0.493461$12.60 M$1.37 B
14/11/2018$0.491583$10.63 M$1.37 B
15/11/2018$0.431819$30.80 M$1.20 B
16/11/2018$0.420308$21.40 M$1.17 B
17/11/2018$0.414053$8.01 M$1.15 B
18/11/2018$0.415024$5.25 M$1.15 B
19/11/2018$0.405512$5.72 M$1.13 B
20/11/2018$0.359483$18.78 M$999.19 M
21/11/2018$0.306653$27.90 M$852.35 M
22/11/2018$0.335741$13.39 M$933.20 M
23/11/2018$0.300575$10.27 M$835.46 M
24/11/2018$0.323505$9.95 M$899.19 M
25/11/2018$0.269218$12.47 M$748.30 M
26/11/2018$0.284077$18.02 M$789.60 M
27/11/2018$0.268915$14.13 M$747.46 M
28/11/2018$0.275176$9.57 M$764.86 M
29/11/2018$0.292448$15.06 M$812.87 M
30/11/2018$0.30190876586$11.27 M$839.16 M
01/12/2018$0.284727252671$9.48 M$791.41 M
02/12/2018$0.310664547229$7.63 M$863.50 M
03/12/2018$0.286960367026$7.17 M$797.62 M
04/12/2018$0.27573294301$9.53 M$766.41 M
05/12/2018$0.274281348744$8.12 M$762.37 M
06/12/2018$0.25986147754$8.46 M$722.29 M
07/12/2018$0.228253467252$10.61 M$634.44 M
08/12/2018$0.23944591679$13.65 M$665.55 M
09/12/2018$0.23466587013$7.92 M$652.26 M
10/12/2018$0.244245075908$7.49 M$678.89 M
11/12/2018$0.22991725407$6.16 M$639.06 M
12/12/2018$0.225375041882$4.23 M$626.44 M
13/12/2018$0.231287327021$3.36 M$642.87 M
14/12/2018$0.230431630674$5.59 M$640.49 M
15/12/2018$0.214720406469$6.07 M$596.82 M
16/12/2018$0.227110235981$8.09 M$631.26 M
17/12/2018$0.22360492449$5.62 M$621.52 M
18/12/2018$0.256907328597$12.98 M$714.08 M
19/12/2018$0.294094109606$16.05 M$817.44 M
20/12/2018$0.285144472057$19.83 M$792.57 M
21/12/2018$0.344820617581$29.21 M$958.44 M
22/12/2018$0.323685514877$19.25 M$899.69 M
23/12/2018$0.362027040633$17.25 M$1.01 B
24/12/2018$0.379189867194$19.96 M$1.05 B
25/12/2018$0.33546731364$18.69 M$932.44 M
26/12/2018$0.343624657493$13.20 M$955.12 M
27/12/2018$0.32768961398$8.95 M$910.82 M
28/12/2018$0.317232587705$10.36 M$881.76 M
29/12/2018$0.364544763383$15.69 M$1.01 B
30/12/2018$0.348584398399$11.08 M$968.90 M
31/12/2018$0.355668739346$7.81 M$988.59 M
01/01/2019$0.354406153064$10.68 M$985.08 M
02/01/2019$0.367224824258$7.89 M$1.02 B
03/01/2019$0.394018844058$15.13 M$1.10 B
04/01/2019$0.377401385112$9.72 M$1.05 B
05/01/2019$0.378913688585$10.71 M$1.05 B
06/01/2019$0.368104570219$6.74 M$1.02 B
07/01/2019$0.377920658042$11.30 M$1.05 B
08/01/2019$0.362389923971$7.08 M$1.01 B
09/01/2019$0.36812259664$9.09 M$1.02 B
10/01/2019$0.371402702477$6.72 M$1.03 B
11/01/2019$0.311793816658$16.95 M$866.64 M
12/01/2019$0.314571625484$7.83 M$874.36 M
13/01/2019$0.313503925847$6.48 M$871.39 M
14/01/2019$0.290975558084$10.20 M$808.78 M
15/01/2019$0.311441544125$9.46 M$865.66 M
16/01/2019$0.303711251612$9.86 M$844.17 M
17/01/2019$0.294594564942$6.47 M$818.83 M
18/01/2019$0.315724106524$10.19 M$877.56 M
19/01/2019$0.318367438009$7.31 M$884.91 M
20/01/2019$0.318827104382$7.60 M$886.19 M
21/01/2019$0.306558496655$8.53 M$852.09 M
22/01/2019$0.30119147953$5.56 M$837.17 M
23/01/2019$0.306340239934$8.37 M$851.48 M
24/01/2019$0.29710405307$8.02 M$825.81 M
25/01/2019$0.296636483929$7.53 M$824.51 M
26/01/2019$0.289363704144$7.06 M$804.30 M
27/01/2019$0.287716697751$7.23 M$799.72 M
28/01/2019$0.261392518238$10.86 M$726.55 M
29/01/2019$0.256655772131$10.99 M$713.38 M
30/01/2019$0.255177217003$7.21 M$709.27 M
31/01/2019$0.269982006037$9.87 M$750.42 M
01/02/2019$0.254114959724$8.69 M$706.32 M
02/02/2019$0.256497830128$7.85 M$712.94 M
03/02/2019$0.256683189346$7.93 M$713.46 M
04/02/2019$0.248748164861$5.68 M$691.40 M
05/02/2019$0.251975799229$6.78 M$700.37 M
06/02/2019$0.24361214859$6.26 M$677.13 M
07/02/2019$0.248081137653$6.32 M$689.55 M
08/02/2019$0.251908521807$11.77 M$700.19 M
09/02/2019$0.278629887944$16.03 M$774.46 M
10/02/2019$0.279327817916$10.11 M$776.40 M
11/02/2019$0.274205066694$10.32 M$762.16 M
12/02/2019$0.266462039251$8.57 M$740.64 M
13/02/2019$0.274763457225$6.95 M$763.71 M
14/02/2019$0.268114143817$6.00 M$745.23 M
15/02/2019$0.268845836804$4.25 M$747.27 M
16/02/2019$0.272346373176$7.28 M$756.99 M
17/02/2019$0.276328202947$6.37 M$768.06 M
18/02/2019$0.279477678509$10.21 M$776.82 M
19/02/2019$0.299117042012$16.38 M$831.40 M
20/02/2019$0.304730648481$19.11 M$847.01 M
21/02/2019$0.312047007945$8.81 M$867.34 M
22/02/2019$0.305047052933$8.58 M$847.89 M
23/02/2019$0.305388402901$7.49 M$848.84 M
24/02/2019$0.327874893882$12.01 M$911.34 M
25/02/2019$0.288384124433$15.83 M$801.57 M
26/02/2019$0.28938293933$8.66 M$804.35 M
27/02/2019$0.286735007954$6.99 M$796.99 M
28/02/2019$0.288435887186$7.15 M$801.72 M
01/03/2019$0.288536594702$6.54 M$802.00 M
02/03/2019$0.29689587798$9.30 M$825.23 M
03/03/2019$0.295747827233$6.33 M$822.04 M
04/03/2019$0.281331726346$5.54 M$781.97 M
05/03/2019$0.274854082062$6.45 M$763.97 M
06/03/2019$0.27921176633$7.99 M$776.08 M
07/03/2019$0.272251619109$9.87 M$756.73 M
08/03/2019$0.280206280502$8.82 M$778.84 M
09/03/2019$0.281746596286$12.47 M$783.12 M
10/03/2019$0.284359756526$9.86 M$790.39 M
11/03/2019$0.284793370247$7.39 M$791.59 M
12/03/2019$0.277446392877$8.15 M$771.17 M
13/03/2019$0.288592581588$10.06 M$802.15 M
14/03/2019$0.287892080669$11.73 M$800.20 M
15/03/2019$0.297939101288$18.22 M$828.13 M
16/03/2019$0.304816704273$12.78 M$847.25 M
17/03/2019$0.303259605916$23.02 M$842.92 M
18/03/2019$0.300380180629$19.60 M$834.92 M
19/03/2019$0.297309871073$20.40 M$826.38 M
20/03/2019$0.296521889924$10.47 M$824.19 M
21/03/2019$0.299216781094$12.73 M$831.68 M
22/03/2019$0.311735933984$29.47 M$866.48 M
23/03/2019$0.313537495421$24.40 M$871.49 M
24/03/2019$0.310527421325$12.63 M$863.12 M
25/03/2019$0.306945516894$10.40 M$853.16 M
26/03/2019$0.298444088243$13.15 M$829.53 M
27/03/2019$0.302748459984$11.94 M$841.50 M
28/03/2019$0.3061159461$12.78 M$850.86 M
29/03/2019$0.306755442768$11.56 M$852.64 M
30/03/2019$0.307848986253$12.41 M$855.68 M
31/03/2019$0.306575882098$9.93 M$852.14 M
01/04/2019$0.310430443705$11.76 M$862.85 M
02/04/2019$0.325332370667$19.41 M$904.27 M
03/04/2019$0.370006756036$40.31 M$1.03 B
04/04/2019$0.340115216512$39.52 M$945.36 M
05/04/2019$0.340635891857$21.65 M$946.81 M
06/04/2019$0.35051257835$19.44 M$974.26 M
07/04/2019$0.351060964369$17.64 M$975.78 M
08/04/2019$0.360219062341$26.07 M$1.00 B
09/04/2019$0.352199830596$22.84 M$978.95 M
10/04/2019$0.350941111353$14.85 M$975.45 M
11/04/2019$0.328212849866$18.54 M$912.28 M
12/04/2019$0.314960295929$16.70 M$875.44 M
13/04/2019$0.325569123994$10.48 M$904.93 M
14/04/2019$0.305342668119$19.30 M$848.71 M
15/04/2019$0.314750847654$16.43 M$874.86 M
16/04/2019$0.305229288761$16.18 M$848.39 M
17/04/2019$0.306697681597$15.53 M$852.48 M
18/04/2019$0.313580210374$14.47 M$871.61 M
19/04/2019$0.30686911705$14.67 M$852.95 M
20/04/2019$0.311831466505$12.94 M$866.75 M
21/04/2019$0.31500235241$12.27 M$875.56 M
22/04/2019$0.30341669712$13.92 M$843.36 M
23/04/2019$0.311638909119$12.36 M$866.21 M
24/04/2019$0.295140430395$20.74 M$820.35 M
25/04/2019$0.288731208968$14.95 M$802.54 M
26/04/2019$0.261739269832$23.13 M$727.51 M
27/04/2019$0.260095361626$14.67 M$722.94 M
28/04/2019$0.268601908978$12.95 M$746.59 M
29/04/2019$0.305566044988$32.76 M$849.33 M
30/04/2019$0.297782311654$83.78 M$827.69 M
01/05/2019$0.304641178974$32.32 M$846.76 M
02/05/2019$0.298896554442$21.24 M$830.79 M
03/05/2019$0.297231053403$22.53 M$826.16 M
04/05/2019$0.299616837283$25.63 M$832.79 M
05/05/2019$0.296571414642$19.22 M$824.33 M
06/05/2019$0.286214430405$18.26 M$795.54 M
07/05/2019$0.299133527078$19.51 M$831.45 M
08/05/2019$0.288928229894$15.69 M$803.08 M
09/05/2019$0.27885820141$16.05 M$775.09 M
10/05/2019$0.272653444116$11.18 M$757.85 M
11/05/2019$0.293536653546$11.69 M$815.89 M
12/05/2019$0.309704442544$25.73 M$860.83 M
13/05/2019$0.307196074598$14.54 M$853.86 M
14/05/2019$0.35140970263$32.88 M$976.75 M
15/05/2019$0.381371462247$45.42 M$1.06 B
16/05/2019$0.45169270839$51.22 M$1.26 B
17/05/2019$0.382561118676$50.52 M$1.06 B
18/05/2019$0.390590196521$28.54 M$1.09 B
19/05/2019$0.413901092592$26.47 M$1.15 B
19/05/2019$0.421028702235$30.54 M$1.17 B
20/05/2019$0.392238170787$21.45 M$1.09 B

Twitter News Feed

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

Submit Your Reviews