• Market Cap: $138.83 B
  • 24h Vol: $35.86 B
  • BTC Dominance: 51%
  • iota
    IOTA(IOT)
  • Price
    $0.308201
  • 1h %
    1.06%
  • 24h %
    3.22%
  • 7d %
    3.93%
  • Market Cap
    $856.65 M
  • Volume
    $21.86 M
  • Available Supply
    2.78 B IOT
  • Rank
    14

Data


Loading Chart...

IOTA current price is $0.308201 with a marketcap of $856.65 M. Its price is 3.22% up in last 24 hours.

DatePriceVolumeMarket Cap
20/03/2018$1.4995$66.38 M$4.17 B
21/03/2018$1.39674$60.89 M$3.88 B
22/03/2018$1.316$36.54 M$3.66 B
23/03/2018$1.30767$29.81 M$3.63 B
24/03/2018$1.32992$29.79 M$3.70 B
25/03/2018$1.34665$26.61 M$3.74 B
26/03/2018$1.18407$30.95 M$3.29 B
27/03/2018$1.19471$31.48 M$3.32 B
28/03/2018$1.20225$23.65 M$3.34 B
29/03/2018$1.08$35.01 M$3.00 B
30/03/2018$1.11583$40.68 M$3.10 B
31/03/2018$1.07962$28.42 M$3.00 B
01/04/2018$1.00879$36.30 M$2.80 B
02/04/2018$1.01932$26.36 M$2.83 B
03/04/2018$1.09209$28.34 M$3.04 B
04/04/2018$0.999185$23.11 M$2.78 B
05/04/2018$0.971942$18.93 M$2.70 B
06/04/2018$0.938119$14.32 M$2.61 B
07/04/2018$1.00345$13.23 M$2.79 B
08/04/2018$1.00462$22.44 M$2.79 B
09/04/2018$0.972692$24.82 M$2.70 B
10/04/2018$1.01154$21.16 M$2.81 B
11/04/2018$1.05023$22.44 M$2.92 B
12/04/2018$1.33934$71.60 M$3.72 B
13/04/2018$1.3352$94.41 M$3.71 B
14/04/2018$1.41997$49.13 M$3.95 B
15/04/2018$1.61756$128.86 M$4.50 B
16/04/2018$1.60078$88.21 M$4.45 B
17/04/2018$1.57085$55.48 M$4.37 B
18/04/2018$1.67492$55.54 M$4.66 B
19/04/2018$1.75221$69.53 M$4.87 B
20/04/2018$1.98102$99.80 M$5.51 B
21/04/2018$1.89329$90.12 M$5.26 B
22/04/2018$2.05306$91.96 M$5.71 B
23/04/2018$2.11689$96.46 M$5.88 B
24/04/2018$2.16844$94.33 M$6.03 B
25/04/2018$1.93072$161.42 M$5.37 B
26/04/2018$2.0193$87.15 M$5.61 B
27/04/2018$1.91328$72.02 M$5.32 B
28/04/2018$2.01563$70.95 M$5.60 B
29/04/2018$2.01456$79.63 M$5.60 B
30/04/2018$1.98248$63.55 M$5.51 B
01/05/2018$1.90527$60.47 M$5.30 B
02/05/2018$2.2798$159.25 M$6.34 B
03/05/2018$2.56441$323.19 M$7.13 B
04/05/2018$2.48832$160.37 M$6.92 B
05/05/2018$2.37949$102.23 M$6.61 B
06/05/2018$2.29473$116.70 M$6.38 B
07/05/2018$2.29774$105.46 M$6.39 B
08/05/2018$2.41352$328.15 M$6.71 B
09/05/2018$2.28961$117.37 M$6.36 B
10/05/2018$2.18713$81.02 M$6.08 B
11/05/2018$1.82276$142.29 M$5.07 B
12/05/2018$1.86821$101.89 M$5.19 B
13/05/2018$2.02165$90.82 M$5.62 B
14/05/2018$2.00352$84.94 M$5.57 B
15/05/2018$2.00179$99.75 M$5.56 B
16/05/2018$1.88721$82.09 M$5.25 B
17/05/2018$1.81436$63.95 M$5.04 B
18/05/2018$1.75975$74.77 M$4.89 B
19/05/2018$1.76731$48.70 M$4.91 B
20/05/2018$1.83179$48.22 M$5.09 B
21/05/2018$1.73759$49.32 M$4.83 B
22/05/2018$1.66642$47.79 M$4.63 B
23/05/2018$1.49345$84.50 M$4.15 B
24/05/2018$1.48725$68.53 M$4.13 B
25/05/2018$1.49587$57.62 M$4.16 B
26/05/2018$1.52361$50.28 M$4.23 B
27/05/2018$1.45491$54.64 M$4.04 B
28/05/2018$1.38389$53.13 M$3.85 B
29/05/2018$1.60428$112.66 M$4.46 B
30/05/2018$1.55477$85.54 M$4.32 B
31/05/2018$1.76928$124.82 M$4.92 B
01/06/2018$1.87084$137.65 M$5.20 B
02/06/2018$1.88901$122.66 M$5.25 B
03/06/2018$1.80478$156.20 M$5.02 B
04/06/2018$1.73478$108.77 M$4.82 B
05/06/2018$1.74024$85.66 M$4.84 B
06/06/2018$1.71105$76.35 M$4.76 B
07/06/2018$1.68648$68.17 M$4.69 B
08/06/2018$1.72026$62.03 M$4.78 B
09/06/2018$1.65255$70.54 M$4.59 B
10/06/2018$1.38449$122.74 M$3.85 B
11/06/2018$1.37754$77.02 M$3.83 B
12/06/2018$1.26456$82.00 M$3.51 B
13/06/2018$1.1928$91.73 M$3.32 B
14/06/2018$1.29471$91.47 M$3.60 B
15/06/2018$1.18917$67.09 M$3.31 B
16/06/2018$1.21075$53.02 M$3.37 B
17/06/2018$1.18247$51.57 M$3.29 B
18/06/2018$1.18932$80.90 M$3.31 B
19/06/2018$1.17239$67.51 M$3.26 B
20/06/2018$1.16044$63.21 M$3.23 B
21/06/2018$1.1511$47.57 M$3.20 B
22/06/2018$0.966297$79.78 M$2.69 B
23/06/2018$1.06433$58.40 M$2.96 B
24/06/2018$0.976295$71.24 M$2.71 B
25/06/2018$1.01657$57.62 M$2.83 B
26/06/2018$0.977605$39.78 M$2.72 B
27/06/2018$0.968568$43.84 M$2.69 B
28/06/2018$0.935006$40.24 M$2.60 B
29/06/2018$0.928328$49.56 M$2.58 B
30/06/2018$0.987092$50.13 M$2.74 B
01/07/2018$1.05394$53.15 M$2.93 B
02/07/2018$1.15723$70.96 M$3.22 B
03/07/2018$1.1618$71.05 M$3.23 B
04/07/2018$1.23991$63.70 M$3.45 B
05/07/2018$1.1281$65.69 M$3.14 B
06/07/2018$1.06846$63.22 M$2.97 B
07/07/2018$1.04137$41.87 M$2.89 B
08/07/2018$1.10441$49.57 M$3.07 B
09/07/2018$1.07637$41.31 M$2.99 B
10/07/2018$0.983407$51.01 M$2.73 B
11/07/2018$0.986215$39.42 M$2.74 B
12/07/2018$0.946421$34.70 M$2.63 B
13/07/2018$0.962163$34.83 M$2.67 B
14/07/2018$0.97868$23.10 M$2.72 B
15/07/2018$1.01013$28.00 M$2.81 B
16/07/2018$1.0746$48.42 M$2.99 B
17/07/2018$1.14831$55.49 M$3.19 B
18/07/2018$1.08424$65.19 M$3.01 B
19/07/2018$1.03962$40.82 M$2.89 B
20/07/2018$0.955454$45.93 M$2.66 B
21/07/2018$1.01135$33.06 M$2.81 B
22/07/2018$0.978678$29.44 M$2.72 B
23/07/2018$0.954617$35.37 M$2.65 B
24/07/2018$0.975033$44.98 M$2.71 B
25/07/2018$0.995427$35.58 M$2.77 B
26/07/2018$1.02009$47.00 M$2.84 B
27/07/2018$1.01991$45.79 M$2.83 B
28/07/2018$1.0188$36.25 M$2.83 B
29/07/2018$1.00673$30.89 M$2.80 B
30/07/2018$0.977962$32.94 M$2.72 B
31/07/2018$0.936681$34.17 M$2.60 B
01/08/2018$0.919339$33.67 M$2.56 B
02/08/2018$0.886989$31.86 M$2.47 B
03/08/2018$0.951635$120.79 M$2.65 B
04/08/2018$0.860338$57.57 M$2.39 B
05/08/2018$0.910067$64.62 M$2.53 B
06/08/2018$0.814904$61.43 M$2.27 B
07/08/2018$0.72929$110.86 M$2.03 B
08/08/2018$0.607057$68.64 M$1.69 B
09/08/2018$0.652062$51.36 M$1.81 B
10/08/2018$0.563216$53.87 M$1.57 B
11/08/2018$0.547848$48.99 M$1.52 B
12/08/2018$0.54008$32.20 M$1.50 B
13/08/2018$0.462883$38.25 M$1.29 B
14/08/2018$0.427691$39.84 M$1.19 B
15/08/2018$0.452253$42.47 M$1.26 B
16/08/2018$0.459238$31.79 M$1.28 B
17/08/2018$0.558928$55.60 M$1.55 B
18/08/2018$0.491024$45.29 M$1.36 B
19/08/2018$0.544115$47.30 M$1.51 B
20/08/2018$0.499593$36.28 M$1.39 B
21/08/2018$0.521492$31.27 M$1.45 B
22/08/2018$0.482487$42.49 M$1.34 B
23/08/2018$0.50443$31.17 M$1.40 B
24/08/2018$0.517048$29.26 M$1.44 B
25/08/2018$0.540497$31.01 M$1.50 B
26/08/2018$0.545051$30.30 M$1.51 B
27/08/2018$0.640711$82.48 M$1.78 B
28/08/2018$0.776709$139.43 M$2.16 B
29/08/2018$0.748931$91.75 M$2.08 B
30/08/2018$0.70225$77.83 M$1.95 B
31/08/2018$0.71066$55.95 M$1.98 B
01/09/2018$0.739763$52.37 M$2.06 B
02/09/2018$0.711831$41.64 M$1.98 B
03/09/2018$0.695983$39.92 M$1.93 B
04/09/2018$0.71395$43.48 M$1.98 B
05/09/2018$0.619011$56.04 M$1.72 B
06/09/2018$0.589252$51.57 M$1.64 B
07/09/2018$0.572029$38.49 M$1.59 B
08/09/2018$0.532395$33.46 M$1.48 B
09/09/2018$0.55865$35.34 M$1.55 B
10/09/2018$0.562461$35.48 M$1.56 B
11/09/2018$0.549788$35.53 M$1.53 B
12/09/2018$0.551834$34.33 M$1.53 B
13/09/2018$0.584737$33.63 M$1.63 B
15/09/2018$0.577888$29.00 M$1.61 B
16/09/2018$0.574462$22.41 M$1.60 B
17/09/2018$0.581852$21.49 M$1.62 B
18/09/2018$0.531442$26.82 M$1.48 B
19/09/2018$0.530839$37.63 M$1.48 B
20/09/2018$0.532564$28.61 M$1.48 B
21/09/2018$0.569092$30.98 M$1.58 B
22/09/2018$0.632871$51.27 M$1.76 B
23/09/2018$0.60686$30.12 M$1.69 B
24/09/2018$0.609884$26.57 M$1.70 B
25/09/2018$0.549078$56.79 M$1.53 B
26/09/2018$0.561022$29.62 M$1.56 B
27/09/2018$0.555376$21.39 M$1.54 B
28/09/2018$0.585101$30.17 M$1.63 B
29/09/2018$0.568985$24.13 M$1.58 B
30/09/2018$0.563611$16.83 M$1.57 B
01/10/2018$0.57641$19.41 M$1.60 B
02/10/2018$0.559608$20.95 M$1.56 B
03/10/2018$0.557856$19.63 M$1.55 B
04/10/2018$0.554877$17.69 M$1.54 B
05/10/2018$0.560339$21.87 M$1.56 B
06/10/2018$0.575729$19.99 M$1.60 B
07/10/2018$0.565473$17.05 M$1.57 B
08/10/2018$0.574836$16.29 M$1.60 B
09/10/2018$0.605069$28.32 M$1.68 B
10/10/2018$0.58771$23.07 M$1.63 B
11/10/2018$0.568547$22.59 M$1.58 B
12/10/2018$0.482564$43.00 M$1.34 B
13/10/2018$0.495663$18.36 M$1.38 B
14/10/2018$0.48483$16.00 M$1.35 B
15/10/2018$0.481171$15.91 M$1.34 B
16/10/2018$0.502556$36.38 M$1.40 B
17/10/2018$0.502692$15.22 M$1.40 B
18/10/2018$0.516775$21.27 M$1.44 B
19/10/2018$0.494844$21.67 M$1.38 B
20/10/2018$0.488614$15.98 M$1.36 B
21/10/2018$0.49634$18.62 M$1.38 B
22/10/2018$0.489908$17.74 M$1.36 B
23/10/2018$0.494103$11.92 M$1.37 B
24/10/2018$0.491172$9.34 M$1.37 B
25/10/2018$0.491213$5.79 M$1.37 B
26/10/2018$0.493102$7.16 M$1.37 B
27/10/2018$0.489593$7.24 M$1.36 B
28/10/2018$0.47532$7.28 M$1.32 B
29/10/2018$0.478977$5.24 M$1.33 B
30/10/2018$0.449398$11.11 M$1.25 B
31/10/2018$0.451429$6.36 M$1.25 B
01/11/2018$0.462181$9.00 M$1.28 B
02/11/2018$0.474538$6.73 M$1.32 B
03/11/2018$0.48142$10.43 M$1.34 B
04/11/2018$0.478772$4.98 M$1.33 B
05/11/2018$0.495001$12.55 M$1.38 B
06/11/2018$0.502029$8.34 M$1.40 B
07/11/2018$0.513534$12.69 M$1.43 B
08/11/2018$0.502028$10.90 M$1.40 B
09/11/2018$0.481243$12.40 M$1.34 B
10/11/2018$0.474874$8.32 M$1.32 B
11/11/2018$0.485751$6.43 M$1.35 B
12/11/2018$0.484503$4.03 M$1.35 B
13/11/2018$0.494447$12.47 M$1.37 B
14/11/2018$0.491753$10.69 M$1.37 B
15/11/2018$0.436646$31.05 M$1.21 B
16/11/2018$0.418335$21.43 M$1.16 B
17/11/2018$0.415666$8.03 M$1.16 B
18/11/2018$0.413016$5.10 M$1.15 B
19/11/2018$0.408236$5.81 M$1.13 B
20/11/2018$0.358571$18.46 M$996.66 M
21/11/2018$0.302269$27.76 M$840.17 M
22/11/2018$0.333832$13.24 M$927.90 M
23/11/2018$0.303628$10.11 M$843.94 M
24/11/2018$0.323977$10.34 M$900.50 M
25/11/2018$0.276751$12.51 M$769.24 M
26/11/2018$0.290099$18.23 M$806.34 M
27/11/2018$0.268763$14.33 M$747.03 M
28/11/2018$0.273243$9.42 M$759.49 M
29/11/2018$0.293017$15.16 M$814.45 M
30/11/2018$0.30102074572$11.26 M$836.70 M
01/12/2018$0.285830520207$9.51 M$794.47 M
02/12/2018$0.305817134532$6.96 M$850.03 M
03/12/2018$0.296571666594$7.49 M$824.33 M
04/12/2018$0.276430256989$9.71 M$768.35 M
05/12/2018$0.274817236312$8.22 M$763.86 M
06/12/2018$0.260965767346$8.54 M$725.36 M
07/12/2018$0.228507577527$10.52 M$635.14 M
08/12/2018$0.239513016826$13.75 M$665.73 M
09/12/2018$0.234056838216$7.94 M$650.57 M
10/12/2018$0.246096581298$7.49 M$684.03 M
11/12/2018$0.230209457924$6.16 M$639.87 M
12/12/2018$0.224741831689$4.28 M$624.68 M
13/12/2018$0.230966583093$3.32 M$641.98 M
14/12/2018$0.231564108401$5.61 M$643.64 M
15/12/2018$0.21431100492$6.13 M$595.68 M
16/12/2018$0.224209935018$7.92 M$623.20 M
17/12/2018$0.223549768382$5.64 M$621.36 M
18/12/2018$0.256084504512$12.95 M$711.79 M
19/12/2018$0.294334640442$15.87 M$818.11 M
20/12/2018$0.28362081574$19.86 M$788.33 M
21/12/2018$0.344148329072$28.68 M$956.57 M
22/12/2018$0.324729262893$19.76 M$902.59 M
23/12/2018$0.358243593082$16.82 M$995.75 M
24/12/2018$0.378523124649$20.24 M$1.05 B
25/12/2018$0.335743699368$18.61 M$933.21 M
26/12/2018$0.344260037706$13.42 M$956.88 M
27/12/2018$0.328985643323$8.87 M$914.43 M
28/12/2018$0.318017169015$10.40 M$883.94 M
29/12/2018$0.362835672248$15.76 M$1.01 B
30/12/2018$0.350282404555$11.06 M$973.62 M
31/12/2018$0.353949275557$7.75 M$983.81 M
01/01/2019$0.353204151102$10.68 M$981.74 M
02/01/2019$0.367200340812$8.00 M$1.02 B
03/01/2019$0.392582591864$15.02 M$1.09 B
04/01/2019$0.377317772523$9.79 M$1.05 B
05/01/2019$0.379629227747$10.72 M$1.06 B
06/01/2019$0.369287569276$6.77 M$1.03 B
07/01/2019$0.377752855787$11.25 M$1.05 B
08/01/2019$0.363318280205$7.10 M$1.01 B
09/01/2019$0.36705094791$9.09 M$1.02 B
10/01/2019$0.371540583205$6.72 M$1.03 B
11/01/2019$0.311499281318$16.88 M$865.82 M
12/01/2019$0.313521989235$7.84 M$871.44 M
13/01/2019$0.312050430557$6.41 M$867.35 M
14/01/2019$0.289841140743$9.91 M$805.62 M
15/01/2019$0.310810923454$9.67 M$863.91 M
16/01/2019$0.303191434632$9.86 M$842.73 M
17/01/2019$0.295293373665$6.46 M$820.78 M
18/01/2019$0.316263080865$10.20 M$879.06 M
19/01/2019$0.318384204688$7.35 M$884.96 M
20/01/2019$0.31928643386$7.61 M$887.47 M
21/01/2019$0.30744157112$8.52 M$854.54 M
22/01/2019$0.301530928054$5.56 M$838.11 M
23/01/2019$0.306587358513$8.42 M$852.17 M
24/01/2019$0.29712794773$8.01 M$825.88 M
25/01/2019$0.296232363219$7.55 M$823.39 M
26/01/2019$0.289057092206$6.95 M$803.44 M
27/01/2019$0.287556483276$7.26 M$799.27 M
28/01/2019$0.263432405357$10.77 M$732.22 M
29/01/2019$0.257476803401$11.22 M$715.66 M
30/01/2019$0.255329506169$7.19 M$709.70 M
31/01/2019$0.270367470974$9.83 M$751.49 M
01/02/2019$0.253095121573$8.64 M$703.49 M
02/02/2019$0.257518070939$7.90 M$715.78 M
03/02/2019$0.257714115588$8.03 M$716.32 M
04/02/2019$0.248737155606$5.69 M$691.37 M
05/02/2019$0.252029467857$6.80 M$700.52 M
06/02/2019$0.243285133371$6.20 M$676.22 M
07/02/2019$0.248209401877$6.34 M$689.91 M
08/02/2019$0.250796003189$11.77 M$697.10 M
09/02/2019$0.277644374533$15.95 M$771.72 M
10/02/2019$0.277955993312$9.97 M$772.59 M
11/02/2019$0.276052172118$10.35 M$767.30 M
12/02/2019$0.265957246451$8.67 M$739.24 M
13/02/2019$0.2756567896$6.96 M$766.20 M
14/02/2019$0.2695792359$6.06 M$749.30 M
15/02/2019$0.268414684583$4.27 M$746.07 M
16/02/2019$0.272259701796$7.25 M$756.75 M
17/02/2019$0.275576844061$6.32 M$765.97 M
18/02/2019$0.280294058139$10.12 M$779.09 M
19/02/2019$0.299186850286$16.43 M$831.60 M
20/02/2019$0.304489862946$19.17 M$846.34 M
21/02/2019$0.311649222093$8.79 M$866.24 M
22/02/2019$0.30493351411$8.56 M$847.57 M
23/02/2019$0.304695040732$7.51 M$846.91 M
24/02/2019$0.327720080636$11.90 M$910.91 M
25/02/2019$0.287964557545$15.97 M$800.41 M
26/02/2019$0.288721746872$8.65 M$802.51 M
27/02/2019$0.28613539801$6.98 M$795.32 M
28/02/2019$0.289032820914$7.18 M$803.38 M
01/03/2019$0.287797970965$6.42 M$799.94 M
02/03/2019$0.296329154501$9.36 M$823.66 M
03/03/2019$0.295275758777$6.34 M$820.73 M
04/03/2019$0.283103657201$5.37 M$786.90 M
05/03/2019$0.274844018523$6.60 M$763.94 M
06/03/2019$0.279327495778$7.89 M$776.40 M
07/03/2019$0.272693650617$9.92 M$757.96 M
08/03/2019$0.280428288716$8.85 M$779.46 M
09/03/2019$0.281347479447$12.39 M$782.01 M
10/03/2019$0.284265926434$9.86 M$790.13 M
11/03/2019$0.28439865181$7.37 M$790.49 M
12/03/2019$0.277222364366$9.00 M$770.55 M
13/03/2019$0.285708948376$9.48 M$794.14 M
14/03/2019$0.288170759198$12.20 M$800.98 M
15/03/2019$0.297699151446$18.22 M$827.46 M
16/03/2019$0.304252423571$12.25 M$845.68 M
17/03/2019$0.303753362327$23.28 M$844.29 M
18/03/2019$0.301008936852$19.70 M$836.66 M
19/03/2019$0.296753419011$20.55 M$824.84 M
20/03/2019$0.295678879578$10.46 M$821.85 M
20/03/2019$0.298032730557$13.13 M$828.39 M
21/03/2019$0.308236692803$21.88 M$856.75 M

Twitter News Feed

[custom-twitter-feeds hashtag="#MIOTA"]

Submit Your Reviews