MIOTA

$0,30 USD (9,39%)

0,00007770 BTC

IOTA
Market Cap $844 389 632 USD / 215 746 BTC
Volume (24h) $16 220 880 USD / 4 145 BTC
Circulating Supply 2 779 530 240 MIOTA
Max Supply 2 779 530 240 MIOTA
Date Open High Low Close Volume Market Cap
2019-02-17 0,27 0,28 0,27 0,28 9.509.007 772.095.488
2019-02-16 0,27 0,28 0,27 0,28 5.981.781 764.608.768
2019-02-15 0,27 0,28 0,27 0,27 7.025.533 756.568.000
2019-02-14 0,27 0,27 0,26 0,27 4.319.137 747.080.960
2019-02-13 0,27 0,28 0,27 0,27 6.299.188 752.292.160
2019-02-12 0,27 0,28 0,26 0,27 7.334.743 763.762.688
2019-02-11 0,28 0,28 0,27 0,27 9.118.455 746.703.680
2019-02-10 0,28 0,28 0,27 0,28 13.411.504 777.920.576
2019-02-09 0,28 0,28 0,27 0,28 7.386.994 769.256.960
2019-02-08 0,25 0,28 0,25 0,28 15.649.075 776.346.752
2019-02-07 0,25 0,26 0,24 0,25 12.384.048 706.796.352
2019-02-06 0,25 0,25 0,23 0,24 6.209.281 677.571.712
2019-02-05 0,25 0,26 0,25 0,25 5.384.838 693.690.112
2019-02-04 0,25 0,26 0,25 0,25 7.020.161 701.224.768
2019-02-03 0,26 0,26 0,25 0,25 5.975.925 693.563.328
2019-02-02 0,26 0,26 0,25 0,26 8.158.624 718.982.464
2019-02-01 0,26 0,26 0,25 0,26 8.321.764 719.991.872
2019-01-31 0,26 0,27 0,26 0,26 10.227.601 717.977.984
2019-01-30 0,25 0,26 0,25 0,26 7.576.434 731.563.264
2019-01-29 0,26 0,26 0,25 0,25 7.352.672 708.076.480
2019-01-28 0,28 0,28 0,25 0,26 12.520.680 715.214.720
2019-01-27 0,29 0,29 0,27 0,28 10.130.547 767.666.176
2019-01-26 0,29 0,29 0,29 0,29 7.343.800 796.838.208
2019-01-25 0,30 0,30 0,29 0,29 6.540.489 804.650.496
2019-01-24 0,30 0,30 0,29 0,30 7.542.316 823.456.576
2019-01-23 0,31 0,31 0,29 0,30 7.803.973 826.039.680
2019-01-22 0,30 0,31 0,29 0,31 8.986.949 855.398.336
2019-01-21 0,30 0,31 0,30 0,30 6.510.580 840.356.928
2019-01-20 0,32 0,32 0,30 0,30 7.528.261 839.047.168
2019-01-19 0,31 0,33 0,31 0,32 8.047.540 880.184.000
2019-01-18 0,31 0,32 0,31 0,31 7.307.493 871.454.912
2019-01-17 0,31 0,32 0,29 0,31 9.710.479 874.630.784
2019-01-16 0,30 0,31 0,30 0,31 9.340.916 849.642.624
2019-01-15 0,31 0,31 0,30 0,30 9.998.925 846.517.312
2019-01-14 0,29 0,31 0,29 0,31 12.233.290 860.486.208
2019-01-13 0,31 0,32 0,29 0,29 7.449.249 818.399.808
2019-01-12 0,32 0,32 0,31 0,31 6.521.126 872.135.488
2019-01-11 0,31 0,32 0,31 0,32 7.948.334 876.593.536
2019-01-10 0,37 0,37 0,30 0,31 16.828.364 868.891.328
2019-01-09 0,36 0,37 0,36 0,37 6.904.317 1.027.086.592
2019-01-08 0,37 0,37 0,36 0,36 9.257.525 1.011.167.296
2019-01-07 0,38 0,38 0,37 0,37 7.168.413 1.022.729.600
2019-01-06 0,37 0,38 0,36 0,38 11.060.427 1.060.469.760
2019-01-05 0,38 0,38 0,37 0,37 7.228.045 1.027.289.856
2019-01-04 0,38 0,39 0,37 0,38 10.398.383 1.047.414.336
2019-01-03 0,39 0,40 0,38 0,38 10.394.955 1.053.561.984
2019-01-02 0,37 0,40 0,36 0,39 14.754.780 1.097.094.144
2019-01-01 0,36 0,37 0,35 0,37 7.917.546 1.025.764.800
2018-12-31 0,36 0,37 0,35 0,36 10.775.029 990.684.672
2018-12-30 0,36 0,36 0,35 0,36 9.022.507 1.002.670.400
2018-12-29 0,37 0,37 0,35 0,36 11.284.186 987.615.744
2018-12-28 0,32 0,37 0,32 0,37 15.781.950 1.018.987.392
2018-12-27 0,33 0,34 0,32 0,32 10.073.706 884.760.064
2018-12-26 0,33 0,35 0,32 0,33 10.062.637 925.813.120
2018-12-25 0,36 0,36 0,32 0,33 15.120.227 925.785.984
2018-12-24 0,36 0,39 0,36 0,36 18.479.180 994.009.216
2018-12-23 0,34 0,38 0,34 0,36 20.732.312 1.006.225.216
2018-12-22 0,33 0,35 0,32 0,34 13.815.298 956.011.200
2018-12-21 0,35 0,35 0,32 0,33 18.661.986 907.841.600
2018-12-20 0,28 0,35 0,28 0,35 27.237.986 969.789.376
2018-12-19 0,29 0,31 0,28 0,28 21.042.942 783.100.544
2018-12-18 0,26 0,29 0,25 0,29 14.204.765 805.536.320
2018-12-17 0,22 0,26 0,22 0,26 12.696.516 716.986.240
2018-12-16 0,22 0,23 0,22 0,22 6.109.291 618.377.024
2018-12-15 0,21 0,22 0,21 0,22 7.443.497 610.748.224
2018-12-14 0,27 0,27 0,21 0,21 6.210.663 592.255.168
2018-12-13 0,23 0,27 0,22 0,27 5.996.471 756.231.168
2018-12-12 0,23 0,24 0,22 0,23 3.356.406 647.383.744
2018-12-11 0,23 0,25 0,22 0,23 4.375.464 626.216.768
2018-12-10 0,24 0,26 0,23 0,23 6.249.792 644.765.760
2018-12-09 0,23 0,25 0,23 0,24 7.602.487 679.027.712
2018-12-08 0,24 0,24 0,22 0,23 8.036.383 647.944.768
2018-12-07 0,24 0,24 0,21 0,24 14.603.754 656.354.176
2018-12-06 0,26 0,27 0,23 0,24 9.817.786 657.955.328
2018-12-05 0,28 0,28 0,26 0,26 8.448.221 719.163.008
2018-12-04 0,27 0,29 0,27 0,28 8.560.445 773.930.752
2018-12-03 0,30 0,30 0,27 0,28 9.605.676 765.041.408
2018-12-02 0,30 0,31 0,29 0,30 7.208.388 823.329.152
2018-12-01 0,29 0,31 0,28 0,30 6.928.338 837.094.208
2018-11-30 0,31 0,31 0,28 0,29 9.773.876 797.837.824
2018-11-29 0,30 0,31 0,29 0,31 11.580.948 852.590.912
2018-11-28 0,27 0,31 0,27 0,30 15.437.276 837.412.736
2018-11-27 0,27 0,28 0,26 0,27 9.307.850 751.137.536
2018-11-26 0,29 0,30 0,25 0,27 15.077.290 759.263.936
2018-11-25 0,28 0,29 0,25 0,29 18.359.862 802.364.224
2018-11-24 0,32 0,33 0,27 0,28 12.388.447 779.291.392
2018-11-23 0,31 0,32 0,30 0,32 10.978.825 884.317.056
2018-11-22 0,33 0,34 0,31 0,31 8.951.444 861.226.752
2018-11-21 0,30 0,33 0,30 0,33 13.912.749 923.849.152
2018-11-20 0,35 0,36 0,28 0,30 27.365.778 840.616.704
2018-11-19 0,38 0,39 0,35 0,36 18.411.964 987.549.056
2018-11-15 0,44 0,44 0,39 0,42 21.878.854 1.177.203.712
2018-11-13 0,49 0,50 0,49 0,50 11.233.101 1.377.073.280
2018-11-12 0,48 0,50 0,48 0,49 12.136.428 1.373.828.736
2018-11-11 0,48 0,49 0,48 0,48 4.031.934 1.341.111.552
2018-11-10 0,48 0,49 0,47 0,49 6.726.195 1.349.312.512
2018-11-09 0,48 0,49 0,47 0,48 8.318.327 1.326.788.736
2018-11-08 0,50 0,50 0,48 0,48 12.192.269 1.343.003.648
2018-11-07 0,52 0,52 0,50 0,50 12.385.422 1.398.883.456
2018-11-06 0,50 0,52 0,50 0,52 11.847.838 1.432.635.264
2018-11-05 0,50 0,50 0,49 0,50 8.144.308 1.399.314.432
2018-11-04 0,48 0,51 0,47 0,50 12.419.233 1.380.736.896
2018-11-03 0,48 0,48 0,47 0,48 5.083.431 1.325.193.600
2018-11-02 0,47 0,49 0,47 0,48 10.738.752 1.342.371.072
2018-11-01 0,46 0,48 0,46 0,47 6.818.322 1.314.594.304
2018-10-31 0,45 0,47 0,44 0,46 8.767.810 1.290.884.864
2018-10-30 0,45 0,46 0,45 0,45 6.757.564 1.253.662.464
2018-10-29 0,48 0,48 0,45 0,45 10.636.744 1.243.437.184
2018-10-28 0,48 0,48 0,47 0,48 5.708.356 1.337.151.616
2018-10-27 0,49 0,49 0,47 0,48 6.816.709 1.323.997.824
2018-10-26 0,49 0,50 0,49 0,49 7.243.050 1.359.541.760
2018-10-25 0,49 0,50 0,49 0,49 7.304.737 1.369.824.640
2018-10-24 0,49 0,50 0,49 0,49 5.918.915 1.366.241.792
2018-10-23 0,49 0,50 0,48 0,49 9.431.044 1.371.121.024
2018-10-22 0,49 0,50 0,49 0,49 12.208.274 1.363.646.720
2018-10-21 0,49 0,50 0,49 0,49 17.826.634 1.370.332.160
2018-10-20 0,49 0,50 0,49 0,49 18.679.210 1.374.681.600
2018-10-19 0,49 0,50 0,49 0,49 16.155.411 1.357.645.696
2018-10-18 0,51 0,52 0,49 0,49 22.519.884 1.372.388.608
2018-10-17 0,50 0,52 0,50 0,51 20.436.696 1.420.646.144
2018-10-16 0,51 0,51 0,50 0,50 15.091.305 1.396.218.496
2018-10-15 0,48 0,53 0,48 0,51 36.991.968 1.407.707.776
2018-10-14 0,49 0,50 0,48 0,48 15.784.499 1.343.895.040
2018-10-13 0,49 0,50 0,49 0,49 16.043.173 1.349.458.688
2018-10-12 0,48 0,51 0,48 0,49 19.494.038 1.355.458.688
2018-10-11 0,58 0,58 0,47 0,48 43.059.312 1.335.890.944
2018-10-10 0,59 0,59 0,57 0,58 22.114.488 1.625.278.976
2018-10-09 0,60 0,61 0,58 0,59 23.415.512 1.639.556.864
2018-10-08 0,57 0,61 0,57 0,60 27.909.474 1.673.134.720
2018-10-07 0,56 0,57 0,56 0,57 16.104.446 1.590.489.600
2018-10-06 0,57 0,58 0,56 0,56 17.250.046 1.567.118.080
2018-10-05 0,56 0,58 0,55 0,57 20.110.952 1.597.789.696
2018-10-04 0,55 0,57 0,55 0,56 21.925.894 1.543.046.272
2018-10-03 0,56 0,56 0,54 0,55 17.762.222 1.538.445.056
2018-10-02 0,56 0,57 0,55 0,56 19.626.200 1.560.209.408
2018-10-01 0,57 0,58 0,55 0,56 21.568.596 1.565.033.856
2018-09-30 0,57 0,57 0,56 0,57 18.839.524 1.579.208.960
2018-09-29 0,57 0,57 0,55 0,57 16.946.942 1.572.712.576
2018-09-28 0,59 0,59 0,56 0,57 24.347.544 1.589.958.656
2018-09-27 0,55 0,59 0,54 0,58 30.322.614 1.623.182.080
2018-09-26 0,57 0,57 0,55 0,55 21.425.684 1.536.848.640
2018-09-25 0,56 0,57 0,53 0,57 30.275.118 1.580.402.560
2018-09-24 0,61 0,61 0,54 0,56 56.784.156 1.551.634.688
2018-09-23 0,61 0,63 0,60 0,61 26.397.502 1.699.322.368
2018-09-22 0,63 0,64 0,58 0,61 32.101.560 1.687.300.352
2018-09-21 0,57 0,63 0,56 0,63 49.817.980 1.745.868.544
2018-09-20 0,53 0,58 0,53 0,57 30.528.434 1.574.776.960
2018-09-19 0,54 0,54 0,51 0,53 28.642.264 1.475.361.536
2018-09-18 0,53 0,55 0,51 0,54 37.873.424 1.487.691.392
2018-09-17 0,58 0,58 0,53 0,54 27.296.180 1.489.470.336
2018-09-16 0,57 0,58 0,56 0,58 21.156.124 1.608.834.688
2018-09-15 0,57 0,59 0,56 0,57 22.263.598 1.596.112.896
2018-09-14 0,58 0,61 0,56 0,57 29.047.854 1.590.258.304
2018-09-13 0,55 0,60 0,55 0,57 33.566.364 1.593.497.856
2018-09-12 0,55 0,56 0,51 0,55 34.163.752 1.526.563.712
2018-09-11 0,57 0,58 0,53 0,55 35.170.736 1.517.038.848
2018-09-10 0,56 0,60 0,56 0,57 35.752.128 1.576.060.928
2018-09-09 0,53 0,58 0,52 0,56 35.516.568 1.553.229.440
2018-09-08 0,57 0,59 0,52 0,53 33.436.304 1.480.894.080
2018-09-07 0,60 0,62 0,56 0,57 37.120.288 1.583.552.384
2018-09-06 0,58 0,60 0,54 0,60 50.679.432 1.661.197.824
2018-09-05 0,70 0,71 0,57 0,58 55.370.548 1.609.588.608
2018-09-04 0,70 0,74 0,69 0,70 44.614.416 1.953.056.896
2018-09-03 0,72 0,73 0,69 0,70 39.899.812 1.940.840.320
2018-09-02 0,74 0,74 0,70 0,71 41.882.144 1.983.404.288
2018-09-01 0,71 0,75 0,71 0,74 51.918.136 2.055.379.072
2018-08-31 0,72 0,74 0,69 0,71 55.500.156 1.979.627.776
2018-08-30 0,73 0,73 0,67 0,72 76.449.688 1.995.618.304
2018-08-29 0,77 0,80 0,72 0,72 90.281.256 1.991.630.208
2018-08-28 0,67 0,79 0,66 0,77 130.081.672 2.149.849.088
2018-08-27 0,57 0,68 0,56 0,67 92.699.176 1.861.059.072
2018-08-26 0,54 0,61 0,52 0,57 34.516.024 1.592.089.600
2018-08-25 0,52 0,54 0,52 0,54 31.081.284 1.502.829.056
2018-08-24 0,51 0,52 0,50 0,52 29.659.550 1.450.624.640
2018-08-23 0,48 0,51 0,48 0,51 30.745.962 1.407.764.352
2018-08-22 0,52 0,55 0,47 0,48 42.694.420 1.324.784.128
2018-08-21 0,50 0,53 0,50 0,52 30.408.918 1.444.601.344
2018-08-20 0,54 0,54 0,50 0,50 37.127.428 1.396.448.768
2018-08-19 0,50 0,56 0,48 0,54 47.344.504 1.502.913.408
2018-08-18 0,56 0,57 0,47 0,50 44.349.868 1.382.088.192
2018-08-17 0,47 0,56 0,46 0,56 57.337.472 1.552.626.560
2018-08-16 0,44 0,48 0,44 0,46 31.302.666 1.291.814.400
2018-08-15 0,45 0,49 0,44 0,44 41.294.316 1.234.171.264
2018-08-14 0,46 0,46 0,41 0,45 42.162.828 1.244.962.944
2018-08-13 0,54 0,55 0,46 0,46 38.116.040 1.278.517.632
2018-08-12 0,52 0,55 0,52 0,54 31.595.618 1.499.463.424
2018-08-11 0,58 0,58 0,51 0,52 47.066.708 1.456.391.424
2018-08-10 0,64 0,65 0,55 0,58 55.230.492 1.599.865.472
2018-08-09 0,61 0,67 0,60 0,64 50.138.260 1.782.034.048
2018-08-08 0,73 0,73 0,60 0,61 69.641.624 1.705.455.360
2018-08-07 0,81 0,82 0,73 0,73 106.063.112 2.036.395.392
2018-08-06 0,91 0,93 0,80 0,80 66.854.024 2.234.790.912
2018-08-05 0,85 0,98 0,85 0,91 64.195.740 2.530.872.832
2018-08-04 0,97 0,99 0,84 0,85 57.235.524 2.369.847.808
2018-08-03 0,89 1,01 0,78 0,96 122.352.944 2.680.739.072
2018-08-02 0,92 0,93 0,88 0,89 32.460.088 2.468.640.000
2018-08-01 0,94 0,95 0,90 0,92 32.699.060 2.568.373.248
2018-07-31 0,98 0,99 0,93 0,94 35.213.192 2.625.559.296
2018-07-30 1,01 1,01 0,95 0,98 32.454.850 2.721.220.096
2018-07-29 1,02 1,03 1,00 1,01 29.940.700 2.807.659.008
2018-07-28 1,01 1,03 1,00 1,02 36.489.400 2.842.736.896
2018-07-27 1,01 1,03 0,97 1,01 43.716.300 2.811.967.488
2018-07-26 0,99 1,06 0,99 1,01 49.085.900 2.810.883.328
2018-07-25 0,98 1,01 0,97 0,99 35.871.600 2.741.606.400
2018-07-24 0,93 1,00 0,92 0,98 42.199.400 2.731.905.792
2018-07-23 0,98 1,01 0,93 0,93 37.918.700 2.594.188.544
2018-07-22 1,01 1,01 0,97 0,98 29.774.400 2.729.679.360
2018-07-21 0,97 1,02 0,95 1,01 31.923.700 2.804.824.064
2018-07-20 1,04 1,04 0,95 0,97 45.484.400 2.686.574.336
2018-07-19 1,09 1,09 1,03 1,05 41.836.600 2.906.276.864
2018-07-18 1,13 1,16 1,08 1,09 60.488.500 3.021.571.840
2018-07-17 1,08 1,15 1,06 1,13 58.791.500 3.131.835.648
2018-07-16 1,00 1,09 0,99 1,09 50.379.700 3.026.852.864
2018-07-15 0,97 1,01 0,97 1,00 28.377.000 2.771.728.128
2018-07-14 0,96 0,98 0,95 0,97 22.717.100 2.705.775.360
2018-07-13 0,96 0,99 0,96 0,96 32.520.400 2.672.632.320
2018-07-12 1,00 1,00 0,94 0,96 36.982.200 2.672.896.256
2018-07-11 0,96 1,00 0,95 1,00 38.354.000 2.778.271.232
2018-07-10 1,04 1,04 0,96 0,96 49.124.200 2.661.091.840
2018-07-09 1,08 1,09 1,04 1,04 41.756.300 2.890.767.104
2018-07-08 1,12 1,15 1,08 1,08 46.201.300 3.011.982.336
2018-07-07 1,06 1,12 1,04 1,12 47.600.500 3.106.986.752
2018-07-06 1,16 1,16 1,04 1,06 63.128.700 2.959.866.112
2018-07-05 1,21 1,21 1,12 1,16 64.937.700 3.223.838.208
2018-07-04 1,14 1,24 1,11 1,20 62.055.500 3.345.053.440
2018-07-03 1,16 1,22 1,13 1,14 72.266.896 3.177.086.464
2018-07-02 1,07 1,18 1,04 1,16 68.280.400 3.234.150.144
2018-07-01 1,01 1,08 0,99 1,07 56.762.500 2.976.543.488
2018-06-30 0,96 1,03 0,96 1,01 47.733.700 2.807.937.024
2018-06-29 0,92 0,98 0,90 0,96 51.145.800 2.676.606.976
2018-06-28 0,99 1,00 0,91 0,92 41.014.600 2.552.887.296
2018-06-27 0,94 1,00 0,93 0,99 44.753.100 2.743.521.536
2018-06-26 1,02 1,02 0,94 0,94 41.734.200 2.621.372.160
2018-06-25 0,98 1,05 0,96 1,02 56.410.300 2.830.951.680
2018-06-24 1,04 1,04 0,90 0,98 71.093.800 2.719.108.864
2018-06-23 0,98 1,06 0,97 1,04 55.770.200 2.880.177.152
2018-06-22 1,16 1,17 0,94 0,98 83.652.600 2.723.695.104
2018-06-21 1,16 1,18 1,14 1,16 47.678.800 3.218.529.280
2018-06-20 1,18 1,18 1,12 1,16 62.804.300 3.228.396.544
2018-06-19 1,18 1,24 1,16 1,18 67.955.696 3.272.785.664
2018-06-18 1,17 1,21 1,10 1,18 80.223.904 3.286.294.272
2018-06-17 1,20 1,21 1,17 1,17 51.911.900 3.259.610.880
2018-06-16 1,18 1,22 1,17 1,20 50.766.400 3.332.795.904
2018-06-15 1,28 1,30 1,17 1,19 66.535.900 3.298.802.176
2018-06-14 1,21 1,30 1,19 1,28 91.436.000 3.553.379.328
2018-06-13 1,26 1,28 1,16 1,21 90.333.504 3.357.477.888
2018-06-12 1,44 1,45 1,24 1,27 82.151.504 3.518.746.368
2018-06-11 1,37 1,46 1,33 1,45 75.875.696 4.035.405.568
2018-06-10 1,63 1,63 1,32 1,37 129.431.000 3.818.740.992
2018-06-09 1,71 1,74 1,63 1,63 73.081.400 4.535.637.504
2018-06-08 1,69 1,73 1,67 1,71 61.671.000 4.754.136.576
2018-06-07 1,70 1,74 1,68 1,70 67.262.200 4.712.332.288
2018-06-06 1,75 1,76 1,65 1,70 76.212.096 4.716.529.152
2018-06-05 1,73 1,78 1,67 1,75 85.746.200 4.858.480.128
2018-06-04 1,81 1,85 1,70 1,72 106.403.000 4.784.266.752
2018-06-03 1,89 2,00 1,79 1,81 158.540.992 5.018.164.224
2018-06-02 1,93 1,94 1,86 1,90 113.447.000 5.269.349.888
2018-06-01 1,76 1,94 1,72 1,93 145.124.000 5.354.959.872
2018-05-31 1,57 1,81 1,57 1,75 129.956.000 4.875.518.464
2018-05-30 1,59 1,64 1,52 1,57 81.370.200 4.368.420.864
2018-05-29 1,36 1,65 1,34 1,59 115.233.000 4.419.786.752
2018-05-28 1,46 1,47 1,35 1,35 54.854.700 3.761.065.728
2018-05-27 1,48 1,48 1,42 1,46 53.187.200 4.051.387.648
2018-05-26 1,49 1,54 1,46 1,48 47.325.400 4.106.783.744
2018-05-25 1,54 1,58 1,46 1,49 60.063.900 4.143.390.208
2018-05-24 1,49 1,55 1,40 1,53 69.067.296 4.261.965.056
2018-05-23 1,63 1,64 1,41 1,47 83.679.696 4.097.972.736
2018-05-22 1,73 1,74 1,62 1,63 50.660.600 4.536.499.200
2018-05-21 1,83 1,84 1,72 1,72 49.624.200 4.791.354.368
2018-05-20 1,75 1,84 1,74 1,83 47.072.900 5.074.449.408
2018-05-19 1,76 1,81 1,72 1,75 49.493.100 4.858.396.672
2018-05-18 1,72 1,78 1,66 1,76 59.367.100 4.888.887.808
2018-05-17 1,91 1,96 1,69 1,73 75.466.304 4.796.357.632
2018-05-16 2,00 2,00 1,82 1,90 80.072.000 5.288.112.128
2018-05-15 1,95 2,09 1,92 2,00 100.872.000 5.559.755.264
2018-05-14 2,01 2,02 1,84 1,95 83.450.304 5.412.662.784
2018-05-13 1,91 2,03 1,84 2,01 83.447.000 5.590.663.680
2018-05-12 1,85 1,96 1,71 1,90 109.540.000 5.293.615.616
2018-05-11 2,14 2,15 1,80 1,84 141.572.992 5.125.564.928
2018-05-10 2,28 2,31 2,14 2,14 83.346.896 5.960.230.400
2018-05-09 2,44 2,44 2,27 2,28 112.923.000 6.344.945.152
2018-05-08 2,26 2,59 2,25 2,45 333.348.000 6.820.883.968
2018-05-07 2,31 2,31 2,11 2,26 109.952.000 6.276.596.224
2018-05-06 2,38 2,51 2,21 2,30 114.890.000 6.404.037.632
2018-05-05 2,47 2,47 2,31 2,38 101.642.000 6.619.118.080
2018-05-04 2,58 2,59 2,35 2,47 150.327.008 6.863.383.040
2018-05-03 2,27 2,68 2,20 2,60 327.371.008 7.220.247.040
2018-05-02 1,99 2,31 1,94 2,26 166.059.008 6.277.041.152
2018-05-01 1,96 1,98 1,84 1,98 66.547.100 5.516.255.744
2018-04-30 2,04 2,05 1,94 1,96 61.762.500 5.460.053.504
2018-04-29 2,03 2,12 1,94 2,05 83.114.400 5.685.862.912
2018-04-28 1,89 2,09 1,89 2,04 71.172.496 5.658.011.648
2018-04-27 2,05 2,09 1,89 1,90 68.547.104 5.270.378.496
2018-04-26 1,79 2,05 1,73 2,04 84.783.800 5.676.579.328
2018-04-25 2,14 2,14 1,74 1,80 154.364.992 4.994.037.760
2018-04-24 2,13 2,21 2,12 2,15 97.529.200 5.976.379.392
2018-04-23 2,00 2,18 2,00 2,13 93.462.000 5.908.781.056
2018-04-22 1,92 2,10 1,89 2,01 95.478.200 5.577.266.688
2018-04-21 1,97 1,99 1,80 1,92 80.024.496 5.348.816.896
2018-04-20 1,77 2,00 1,74 1,97 109.930.000 5.487.988.224
2018-04-19 1,69 1,78 1,65 1,77 66.210.300 4.915.015.680
2018-04-18 1,55 1,70 1,55 1,69 58.938.900 4.684.954.112
2018-04-17 1,62 1,66 1,54 1,55 57.495.900 4.312.802.816
2018-04-16 1,66 1,69 1,52 1,62 83.770.400 4.499.892.736
2018-04-15 1,44 1,69 1,44 1,67 135.480.992 4.642.037.760
2018-04-14 1,31 1,45 1,29 1,43 47.173.200 3.983.900.672
2018-04-13 1,33 1,50 1,28 1,32 90.093.696 3.658.695.680
2018-04-12 1,07 1,38 1,04 1,34 81.319.296 3.725.904.640
2018-04-11 1,01 1,07 1,00 1,07 23.924.000 2.979.545.344
2018-04-10 0,99 1,01 0,97 1,01 21.163.200 2.803.739.904
2018-04-09 1,02 1,06 0,97 0,99 25.263.700 2.750.359.040
2018-04-08 0,98 1,05 0,98 1,02 23.121.200 2.840.096.256
2018-04-07 0,94 1,01 0,93 0,98 13.535.500 2.737.056.256
2018-04-06 0,98 1,00 0,93 0,94 13.385.200 2.599.880.960
2018-04-05 0,99 0,99 0,94 0,98 19.414.000 2.732.147.712
2018-04-04 1,11 1,11 0,97 0,99 20.877.700 2.752.174.080
2018-04-03 1,03 1,12 1,03 1,11 30.602.800 3.089.253.376
2018-04-02 1,00 1,06 0,99 1,03 26.124.500 2.875.785.472
2018-04-01 1,08 1,10 0,96 0,99 35.953.200 2.765.071.104
2018-03-31 1,11 1,16 1,07 1,08 28.350.300 2.994.443.520
2018-03-30 1,09 1,14 1,05 1,11 37.597.100 3.087.113.216
2018-03-29 1,19 1,19 1,07 1,09 38.707.000 3.038.415.616
2018-03-28 1,17 1,24 1,16 1,19 24.150.200 3.314.061.824
2018-03-27 1,23 1,24 1,16 1,17 29.726.700 3.261.862.144
2018-03-26 1,32 1,33 1,18 1,24 32.849.900 3.437.000.448
2018-03-25 1,31 1,35 1,28 1,32 26.467.000 3.677.096.192
2018-03-23 1,33 1,34 1,25 1,34 30.507.500 3.715.009.024
2018-03-22 1,37 1,41 1,27 1,33 35.665.500 3.686.685.696
2018-03-21 1,45 1,49 1,34 1,37 57.554.800 3.811.319.808
2018-03-20 1,33 1,52 1,30 1,44 67.039.500 3.990.766.080
2018-03-19 1,24 1,34 1,19 1,33 55.966.600 3.696.413.952
2018-03-18 1,14 1,29 1,06 1,23 111.700.000 3.407.676.416
2018-03-17 1,10 1,15 1,07 1,14 38.853.100 3.176.280.320
2018-03-16 1,10 1,15 1,03 1,10 29.977.700 3.060.596.480
2018-03-15 1,12 1,14 1,04 1,09 43.235.400 3.035.358.208
2018-03-14 1,31 1,37 1,11 1,12 45.727.000 3.126.165.504
2018-03-13 1,34 1,35 1,29 1,31 22.675.600 3.644.575.744
2018-03-12 1,32 1,42 1,28 1,34 27.739.400 3.720.568.064
2018-03-11 1,31 1,43 1,28 1,39 31.315.700 3.862.018.304
2018-03-10 1,40 1,47 1,29 1,31 31.847.500 3.636.181.504
2018-03-09 1,30 1,41 1,20 1,39 58.591.300 3.876.138.240
2018-03-08 1,49 1,55 1,39 1,40 35.024.800 3.883.170.560
2018-03-07 1,70 1,71 1,38 1,53 68.445.504 4.253.709.824
2018-03-06 1,87 1,89 1,66 1,70 61.796.200 4.722.894.336
2018-03-05 1,90 1,90 1,86 1,88 24.413.600 5.218.123.264
2018-03-04 1,86 1,91 1,81 1,89 28.452.300 5.265.542.144
2018-03-03 1,91 1,96 1,85 1,86 25.861.200 5.180.127.232
2018-03-02 1,98 2,01 1,86 1,92 27.602.600 5.326.219.264
2018-03-01 1,85 2,01 1,84 1,97 41.523.600 5.474.646.016
2018-02-28 1,97 2,02 1,85 1,86 39.190.300 5.160.281.600
2018-02-27 1,88 2,08 1,82 1,97 63.311.700 5.486.514.688
2018-02-26 1,82 1,90 1,77 1,87 43.478.500 5.192.273.920
2018-02-25 1,77 1,98 1,75 1,82 103.799.000 5.047.376.896
2018-02-24 1,75 1,80 1,65 1,78 41.594.100 4.936.473.600
2018-02-23 1,61 1,81 1,58 1,75 39.323.100 4.870.320.640
2018-02-22 1,75 1,86 1,58 1,62 53.125.800 4.516.653.568
2018-02-21 1,90 1,96 1,74 1,76 50.765.900 4.883.273.216
2018-02-20 2,09 2,12 1,88 1,91 49.930.400 5.314.962.432
2018-02-19 1,99 2,14 1,99 2,09 32.581.400 5.795.376.128
2018-02-18 2,20 2,21 1,98 1,98 43.653.800 5.508.445.184
2018-02-17 2,10 2,21 2,08 2,20 42.149.700 6.105.210.368
2018-02-16 2,12 2,18 2,00 2,10 44.770.200 5.847.992.832
2018-02-15 2,03 2,17 2,00 2,13 65.315.300 5.908.614.144
2018-02-14 1,82 2,03 1,79 2,03 53.007.600 5.647.922.176
2018-02-13 1,87 1,87 1,75 1,81 30.056.900 5.043.791.360
2018-02-12 1,71 1,91 1,71 1,87 36.974.300 5.200.112.128
2018-02-11 1,86 1,86 1,62 1,70 45.356.200 4.730.566.144
2018-02-10 1,96 2,13 1,79 1,86 68.051.904 5.171.205.120
2018-02-09 1,78 1,97 1,70 1,96 45.992.000 5.442.626.048
2018-02-08 1,61 1,85 1,61 1,78 51.576.300 4.957.153.280
2018-02-07 1,62 1,88 1,53 1,60 65.922.600 4.447.859.712
2018-02-06 1,48 1,70 1,20 1,62 101.327.000 4.511.677.952
2018-02-05 1,75 1,77 1,35 1,45 69.213.800 4.017.060.608
2018-02-04 1,98 2,07 1,64 1,74 59.380.900 4.847.806.464
2018-02-03 1,81 2,02 1,63 1,99 64.062.000 5.529.625.088
2018-02-02 1,90 1,92 1,41 1,81 118.068.000 5.025.251.840
2018-02-01 2,31 2,33 1,75 1,91 108.876.000 5.300.119.552
2018-01-31 2,22 2,34 2,18 2,31 48.505.200 6.415.572.992
2018-01-30 2,27 2,64 2,20 2,22 94.218.096 6.167.110.656
2018-01-29 2,52 2,58 2,40 2,58 60.210.600 7.161.154.048
2018-01-28 2,46 2,56 2,46 2,52 47.752.200 7.009.363.968
2018-01-27 2,38 2,49 2,37 2,45 43.333.600 6.807.986.688
2018-01-26 2,36 2,45 2,20 2,37 62.216.500 6.596.937.216
2018-01-25 2,46 2,59 2,34 2,37 56.586.500 6.574.172.672
2018-01-24 2,52 2,57 2,37 2,43 73.441.600 6.767.099.904
Market Last Price Last Volume Last Volume Total Volume 24H Volume 24H Total

What is IOTA?

Before you can understand IOTA, you need to understand how the internet is progressing and how this impacts on our everyday life. IOTA is an acronym for the Internet of Things Application. The Internet of Things is a reference to the number of objects in our everyday life that are now interconnected by the internet – whether it is your lighting, your laptop, your phone, your music system – even your car. There are literally billions of interconnected devices in the world interchanging a massive amount of data. It is likely that this sending and receiving of data between devices in our home is only going to explode in the future – and therefore the Internet of Things is seen as an opportunity in the tech world. The Internet of Things is up there with Big Data in the buzz words of the current decade and beyond.

This potential for opportunity extends to the transactions of currency that would need to occur between objects for the IoT to become seamless. There needs to be a means of “paying” these devices for the service they offer without needing to add another layer of hardware. Yet, these transactions would be tiny and therefore not at all cost effective for the larger cryptocurrencies. Enter IOTA – that is a mechanism for fee-less microtransactions between devices.

Fees are normally charged for the exchange of cryptocurrency because of the electricity, time and hardware needed to process the decentralised transactions. IOTA is different because it uses the Tangle, as opposed to Blockchain. This is a Directed Acrylic Graph – which couples the act of making the transaction and processing it – making the transaction almost instantaneous. This also means the more people who use the network the quicker it gets – which reverses the issues faced by Blockchain cryptocurrencies.

The biggest asset of the Tangle transaction is that the computation is so small close to any device could handle it. It can also be used offline – as the nodes can operate without being connected to the Tangle network – and transactions are processed later when connected.

IOTA Value

As you can imagine, calculating IOTA value is complex, as is calculating the trend of day to day IOTA price. The normal concept of calculating IOTA value would be through market cap – or the number of tokens available on the market multiplied by the cost of a coin – but this is of limited help. The value of this altcoin is in the potential of its technology.

The concept of IOTA makes it a difficult proposition for investors and because of the unique concept, IOTA value has had its ups and downs. The current value, if taking market cap, is four times higher than its launch. However, its value is lower than it has been when at its highest. As noted, using market cap is not that useful anyway. The number of tokens released to deal with the potential micro-transactions was huge. Therefore, there is not the usual supply and demand dynamic to drive up value.

IOTA value is based on the machine-to-machine economy and its ability to offer scalable, secure, nano-payments. With the prediction that there may be more than a billion IoT connections in the next 2 years, the real value is in its potential. IOTA is a completely open source and a non-profit making organisation. Therefore, the value of the coin is going to be completely in the hands of those holding the currency.

The skill of knowing whether to invest or not comes from understanding if this potential will be realised. There needs to be a mass adoption of IOTA by those offering IoT devices if it is going to be as successful as it suggests it can be.

IOTA Price

The IOTA price can go up and down in the same way any altcoin can that is bought and sold in exchanges. Therefore, the price of each coin is still dictated by demand to some degree. The desire and confidence of people who wish to buy the currency therefore influence IOTA price. This confidence is likely to be influenced by evidence that there is potential in the idea. Therefore, when major car companies invest in the scheme then there is going to be a boost in the uptake of the coin.

MIOTA’s are currently only available on a minority of exchanges and can only be converted from other digital currencies such as Bitcoin or Ethereum. MIOTA’s are not the only solution being proffered to the issues of scalability and cost – therefore the IOTA price continues to be volatile, especially whilst it is so early in its development.

The recent launch of the IOTA ecosystem is a significant milestone in the progression of the digital currency. This gives potential buyers and investors a space to collaborate and learn about the IOTA distribution ledger protocol – and add to its development.

How can you get IOTA?

MIOTA’s are available in a similar way to most altcoins. You can go to a select number of exchanges and convert your Bitcoin or Ethereum into MIOTA’s. You then store your coins in your digital wallet, where it can be accessed by devices that use these as payment for services/ products linked by the internet. Of course, as the transaction also serves to process transactions, there is no mining to be done. Therefore, there are no earnings to be made from processing the transaction in the ledger – as there is with Blockchain cryptocurrencies.

Money can be made by being an organisation that accepts MIOTA in nano-transactions for use on a device. Alternatively, it can be used similar to a commodity – in that you can check out the IOTA price, buy coins and hold them in the belief that the value will go up.