IOTA (MIOTA) current price is $0.74.

IOTA current price is $0.74 with a marketcap of $2.05 B. Its price is 11.48% up in last 24 hours.


  • iota
    IOTA(IOT)
  • Price
    $0.74
  • 1h %
    0.72%
  • 24h %
    11.48%
  • 7d %
    -0.53%
  • Market Cap
    $2.05 B
  • Volume
    $62.90 M
  • Available Supply
    2.78 B IOT
  • Rank
    11



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
19/08/2017$0.889848$56.24 M$2.47 B
20/08/2017$0.947468$37.30 M$2.63 B
21/08/2017$0.919107$32.47 M$2.55 B
22/08/2017$0.84829$27.91 M$2.36 B
23/08/2017$0.860053$24.89 M$2.39 B
24/08/2017$0.845571$30.58 M$2.35 B
25/08/2017$0.877507$13.52 M$2.44 B
26/08/2017$0.905269$18.01 M$2.52 B
27/08/2017$0.926922$21.50 M$2.58 B
28/08/2017$0.911513$12.53 M$2.53 B
29/08/2017$0.853328$23.06 M$2.37 B
30/08/2017$0.800237$28.75 M$2.22 B
31/08/2017$0.886425$17.21 M$2.46 B
01/09/2017$0.853024$14.85 M$2.37 B
02/09/2017$0.740817$32.02 M$2.06 B
03/09/2017$0.735096$39.24 M$2.04 B
04/09/2017$0.719498$24.78 M$2.00 B
05/09/2017$0.532606$78.45 M$1.48 B
06/09/2017$0.630504$39.86 M$1.75 B
07/09/2017$0.688045$33.03 M$1.91 B
08/09/2017$0.609382$26.96 M$1.69 B
09/09/2017$0.548576$48.29 M$1.52 B
10/09/2017$0.55647$15.27 M$1.55 B
11/09/2017$0.525762$34.22 M$1.46 B
12/09/2017$0.622724$40.73 M$1.73 B
13/09/2017$0.527141$29.05 M$1.47 B
14/09/2017$0.547063$28.55 M$1.52 B
15/09/2017$0.467882$28.81 M$1.30 B
16/09/2017$0.494205$41.93 M$1.37 B
17/09/2017$0.482638$12.15 M$1.34 B
18/09/2017$0.536477$11.74 M$1.49 B
19/09/2017$0.578223$25.17 M$1.61 B
20/09/2017$0.556181$11.62 M$1.55 B
21/09/2017$0.54335$10.12 M$1.51 B
22/09/2017$0.503712$17.09 M$1.40 B
23/09/2017$0.511154$8.64 M$1.42 B
24/09/2017$0.539617$8.42 M$1.50 B
25/09/2017$0.538857$9.95 M$1.50 B
26/09/2017$0.539133$10.43 M$1.50 B
27/09/2017$0.524613$14.56 M$1.46 B
28/09/2017$0.549139$12.59 M$1.53 B
29/09/2017$0.555006$25.17 M$1.54 B
30/09/2017$0.591826$13.34 M$1.64 B
01/10/2017$0.612022$21.63 M$1.70 B
02/10/2017$0.610158$9.18 M$1.70 B
03/10/2017$0.578259$12.97 M$1.61 B
04/10/2017$0.552853$14.03 M$1.54 B
05/10/2017$0.529371$8.34 M$1.47 B
06/10/2017$0.54901$7.65 M$1.53 B
07/10/2017$0.516683$13.49 M$1.44 B
08/10/2017$0.536827$9.90 M$1.49 B
09/10/2017$0.492948$9.57 M$1.37 B
10/10/2017$0.459856$17.09 M$1.28 B
11/10/2017$0.474915$7.68 M$1.32 B
12/10/2017$0.484707$6.67 M$1.35 B
13/10/2017$0.428407$19.27 M$1.19 B
14/10/2017$0.43796$13.05 M$1.22 B
15/10/2017$0.449665$11.25 M$1.25 B
16/10/2017$0.440952$8.33 M$1.23 B
17/10/2017$0.445189$8.24 M$1.24 B
18/10/2017$0.460773$13.83 M$1.28 B
19/10/2017$0.461365$11.01 M$1.28 B
20/10/2017$0.422711$14.59 M$1.17 B
21/10/2017$0.391577$15.50 M$1.09 B
22/10/2017$0.396956$20.44 M$1.10 B
23/10/2017$0.382887$8.89 M$1.06 B
24/10/2017$0.408363$21.39 M$1.14 B
25/10/2017$0.45267$38.39 M$1.26 B
26/10/2017$0.449817$13.42 M$1.25 B
27/10/2017$0.411847$10.48 M$1.14 B
28/10/2017$0.41659$8.68 M$1.16 B
29/10/2017$0.403902$9.31 M$1.12 B
30/10/2017$0.396966$15.88 M$1.10 B
31/10/2017$0.399821$9.04 M$1.11 B
01/11/2017$0.384784$8.51 M$1.07 B
02/11/2017$0.348408$13.19 M$968.41 M
03/11/2017$0.368285$18.93 M$1.02 B
04/11/2017$0.375224$12.72 M$1.04 B
05/11/2017$0.367449$6.49 M$1.02 B
06/11/2017$0.350819$12.85 M$975.11 M
07/11/2017$0.375639$13.97 M$1.04 B
08/11/2017$0.394791$16.32 M$1.10 B
09/11/2017$0.492746$47.88 M$1.37 B
10/11/2017$0.532119$70.43 M$1.48 B
11/11/2017$0.509753$42.46 M$1.42 B
12/11/2017$0.588933$45.84 M$1.64 B
13/11/2017$0.643983$44.47 M$1.79 B
14/11/2017$0.570258$35.81 M$1.59 B
15/11/2017$0.637253$39.95 M$1.77 B
16/11/2017$0.745157$93.44 M$2.07 B
17/11/2017$0.835317$125.12 M$2.32 B
18/11/2017$0.772583$94.18 M$2.15 B
19/11/2017$0.829208$54.95 M$2.30 B
20/11/2017$0.877121$62.34 M$2.44 B
21/11/2017$0.921012$97.21 M$2.56 B
22/11/2017$0.905305$117.50 M$2.52 B
23/11/2017$0.890021$67.83 M$2.47 B
24/11/2017$0.784719$72.92 M$2.18 B
25/11/2017$0.738158$101.73 M$2.05 B
26/11/2017$0.812527$59.31 M$2.26 B
27/11/2017$0.822165$49.88 M$2.29 B
28/11/2017$1.13158$229.81 M$3.15 B
29/11/2017$1.52654$469.40 M$4.24 B
30/11/2017$1.3526$289.59 M$3.76 B
01/12/2017$1.27657$161.97 M$3.55 B
02/12/2017$1.36149$140.89 M$3.78 B
03/12/2017$1.45606$108.82 M$4.05 B
04/12/2017$2.15288$511.43 M$5.98 B
05/12/2017$2.57836$1.09 B$7.17 B
06/12/2017$4.5346$1.83 B$12.60 B
07/12/2017$4.28366$1.80 B$11.91 B
08/12/2017$3.77103$1.13 B$10.48 B
09/12/2017$5.24683$1.02 B$14.58 B
10/12/2017$3.869$545.96 M$10.75 B
11/12/2017$4.44315$585.98 M$12.35 B
12/12/2017$4.23086$378.85 M$11.76 B
13/12/2017$4.36224$682.26 M$12.12 B
14/12/2017$4.12592$462.74 M$11.47 B
15/12/2017$3.37225$533.91 M$9.37 B
16/12/2017$3.96793$382.22 M$11.03 B
17/12/2017$3.56139$277.22 M$9.90 B
18/12/2017$3.81514$360.34 M$10.60 B
19/12/2017$4.21897$437.69 M$11.73 B
20/12/2017$5.1368$1.13 B$14.28 B
21/12/2017$5.16462$513.63 M$14.36 B
22/12/2017$3.56896$303.70 M$9.92 B
23/12/2017$3.80722$868.97 M$10.58 B
24/12/2017$3.46806$244.90 M$9.64 B
25/12/2017$3.35779$234.56 M$9.33 B
26/12/2017$3.63009$171.48 M$10.09 B
27/12/2017$4.10003$219.13 M$11.40 B
28/12/2017$3.4892$280.11 M$9.70 B
29/12/2017$3.80361$204.86 M$10.57 B
30/12/2017$3.42504$193.33 M$9.52 B
31/12/2017$3.48506$252.40 M$9.69 B
01/01/2018$3.53383$141.59 M$9.82 B
02/01/2018$3.96544$280.67 M$11.02 B
03/01/2018$3.95115$254.37 M$10.98 B
04/01/2018$4.02318$205.90 M$11.18 B
05/01/2018$3.9271$364.48 M$10.92 B
06/01/2018$3.79827$211.16 M$10.56 B
07/01/2018$4.05901$165.50 M$11.28 B
08/01/2018$4.09082$256.28 M$11.37 B
09/01/2018$3.87245$304.56 M$10.76 B
10/01/2018$3.52982$197.43 M$9.81 B
11/01/2018$3.29628$224.94 M$9.16 B
12/01/2018$3.4622$226.75 M$9.62 B
13/01/2018$3.75876$143.45 M$10.45 B
14/01/2018$3.84824$190.75 M$10.70 B
15/01/2018$3.70198$116.53 M$10.29 B
16/01/2018$3.34653$112.33 M$9.30 B
17/01/2018$2.32194$241.48 M$6.45 B
18/01/2018$2.79932$233.14 M$7.78 B
19/01/2018$2.70153$110.74 M$7.51 B
20/01/2018$2.79784$109.38 M$7.78 B
21/01/2018$2.91569$133.69 M$8.10 B
22/01/2018$2.75788$91.11 M$7.67 B
23/01/2018$2.50095$127.82 M$6.95 B
24/01/2018$2.50109$76.02 M$6.95 B
25/01/2018$2.5314$77.17 M$7.04 B
26/01/2018$2.42583$57.67 M$6.74 B
27/01/2018$2.39399$64.13 M$6.65 B
28/01/2018$2.47703$38.91 M$6.88 B
29/01/2018$2.47303$50.76 M$6.87 B
30/01/2018$2.48612$69.41 M$6.91 B
31/01/2018$2.28571$92.83 M$6.35 B
01/02/2018$2.2917$40.39 M$6.37 B
02/02/2018$1.81179$112.76 M$5.04 B
03/02/2018$1.63487$101.90 M$4.54 B
04/02/2018$2.02065$60.06 M$5.62 B
05/02/2018$1.68322$62.42 M$4.68 B
06/02/2018$1.28588$64.95 M$3.57 B
07/02/2018$1.57299$93.46 M$4.37 B
08/02/2018$1.74694$69.22 M$4.86 B
09/02/2018$1.75343$52.32 M$4.87 B
10/02/2018$2.00207$59.25 M$5.56 B
11/02/2018$1.73776$61.21 M$4.83 B
12/02/2018$1.79951$45.88 M$5.00 B
13/02/2018$1.79348$35.32 M$4.99 B
14/02/2018$1.86961$32.59 M$5.20 B
15/02/2018$2.0622$52.33 M$5.73 B
16/02/2018$2.11129$66.20 M$5.87 B
17/02/2018$2.17974$45.15 M$6.06 B
18/02/2018$2.15219$41.98 M$5.98 B
19/02/2018$2.05078$43.29 M$5.70 B
20/02/2018$2.07634$34.68 M$5.77 B
21/02/2018$1.80751$51.81 M$5.02 B
22/02/2018$1.7769$50.25 M$4.94 B
23/02/2018$1.64934$50.13 M$4.58 B
24/02/2018$1.76593$39.74 M$4.91 B
25/02/2018$1.91965$80.43 M$5.34 B
26/02/2018$1.82703$69.55 M$5.08 B
27/02/2018$1.85918$42.83 M$5.17 B
28/02/2018$1.98785$64.89 M$5.53 B
01/03/2018$1.91197$38.27 M$5.31 B
02/03/2018$1.95713$40.39 M$5.44 B
03/03/2018$1.93955$27.72 M$5.39 B
04/03/2018$1.83215$25.34 M$5.09 B
05/03/2018$1.88735$27.01 M$5.25 B
06/03/2018$1.88309$26.81 M$5.23 B
07/03/2018$1.63545$61.58 M$4.55 B
08/03/2018$1.47702$68.80 M$4.11 B
09/03/2018$1.21168$40.99 M$3.37 B
10/03/2018$1.47426$50.86 M$4.10 B
11/03/2018$1.32466$29.93 M$3.68 B
12/03/2018$1.35993$27.33 M$3.78 B
13/03/2018$1.35029$26.82 M$3.75 B
14/03/2018$1.31473$28.51 M$3.65 B
15/03/2018$1.04483$46.60 M$2.90 B
16/03/2018$1.08403$36.97 M$3.01 B
17/03/2018$1.09587$28.23 M$3.05 B
18/03/2018$1.17794$49.36 M$3.27 B
19/03/2018$1.23044$108.85 M$3.42 B
20/03/2018$1.31384$52.05 M$3.65 B
21/03/2018$1.48681$69.95 M$4.13 B
22/03/2018$1.38827$54.10 M$3.86 B
23/03/2018$1.27419$36.47 M$3.54 B
24/03/2018$1.36561$28.87 M$3.80 B
25/03/2018$1.33426$28.87 M$3.71 B
26/03/2018$1.31475$24.63 M$3.65 B
27/03/2018$1.17954$33.97 M$3.28 B
28/03/2018$1.18075$27.99 M$3.28 B
29/03/2018$1.12832$26.46 M$3.14 B
30/03/2018$1.06784$39.16 M$2.97 B
31/03/2018$1.13252$35.35 M$3.15 B
01/04/2018$1.09068$25.70 M$3.03 B
02/04/2018$1.02663$39.76 M$2.85 B
03/04/2018$1.07113$26.61 M$2.98 B
04/04/2018$1.07388$27.84 M$2.98 B
05/04/2018$0.980526$21.84 M$2.73 B
06/04/2018$0.986442$17.03 M$2.74 B
07/04/2018$0.96929$13.12 M$2.69 B
08/04/2018$0.999437$13.84 M$2.78 B
09/04/2018$1.05482$27.07 M$2.93 B
10/04/2018$0.993205$23.54 M$2.76 B
11/04/2018$1.0252$21.45 M$2.85 B
12/04/2018$1.08541$25.56 M$3.02 B
13/04/2018$1.32397$86.41 M$3.68 B
14/04/2018$1.35217$87.56 M$3.76 B
15/04/2018$1.55441$62.79 M$4.32 B
16/04/2018$1.54671$125.84 M$4.30 B
17/04/2018$1.59814$70.22 M$4.44 B
18/04/2018$1.58217$57.58 M$4.40 B
19/04/2018$1.6762$63.36 M$4.66 B
20/04/2018$1.77048$69.60 M$4.92 B
21/04/2018$1.9445$106.22 M$5.40 B
22/04/2018$1.94146$74.39 M$5.40 B
23/04/2018$2.03031$97.32 M$5.64 B
24/04/2018$2.20189$107.08 M$6.12 B
25/04/2018$2.02527$127.09 M$5.63 B
26/04/2018$1.8556$124.08 M$5.16 B
27/04/2018$1.99159$76.06 M$5.54 B
28/04/2018$1.98428$70.31 M$5.52 B
29/04/2018$2.06917$81.87 M$5.75 B
30/04/2018$2.00007$75.47 M$5.56 B
01/05/2018$1.85379$62.85 M$5.15 B
02/05/2018$2.0062$60.31 M$5.58 B
03/05/2018$2.24426$198.45 M$6.24 B
04/05/2018$2.56417$312.10 M$7.13 B
05/05/2018$2.41444$138.07 M$6.71 B
06/05/2018$2.44025$104.77 M$6.78 B
07/05/2018$2.14384$110.02 M$5.96 B
08/05/2018$2.26163$96.48 M$6.29 B
09/05/2018$2.31265$340.36 M$6.43 B
10/05/2018$2.29702$96.67 M$6.38 B
11/05/2018$2.14738$83.68 M$5.97 B
12/05/2018$1.7769$133.66 M$4.94 B
13/05/2018$1.85701$102.83 M$5.16 B
14/05/2018$1.87734$85.31 M$5.22 B
15/05/2018$1.93536$75.38 M$5.38 B
16/05/2018$1.86207$105.69 M$5.18 B
17/05/2018$1.92045$73.55 M$5.34 B
18/05/2018$1.72194$78.66 M$4.79 B
19/05/2018$1.75523$50.97 M$4.88 B
20/05/2018$1.7678$49.68 M$4.91 B
21/05/2018$1.83826$48.51 M$5.11 B
22/05/2018$1.70993$49.50 M$4.75 B
23/05/2018$1.62091$54.03 M$4.51 B
24/05/2018$1.52878$88.66 M$4.25 B
25/05/2018$1.56456$68.24 M$4.35 B
26/05/2018$1.46875$56.20 M$4.08 B
27/05/2018$1.42797$50.65 M$3.97 B
28/05/2018$1.43119$50.38 M$3.98 B
29/05/2018$1.34964$53.48 M$3.75 B
30/05/2018$1.60947$124.06 M$4.47 B
31/05/2018$1.6767$90.51 M$4.66 B
01/06/2018$1.72394$122.24 M$4.79 B
02/06/2018$1.91254$147.91 M$5.32 B
03/06/2018$1.90887$107.20 M$5.31 B
04/06/2018$1.72294$164.04 M$4.79 B
05/06/2018$1.68734$98.38 M$4.69 B
06/06/2018$1.74751$77.81 M$4.86 B
07/06/2018$1.70799$79.29 M$4.75 B
08/06/2018$1.67689$64.41 M$4.66 B
09/06/2018$1.73503$62.72 M$4.82 B
10/06/2018$1.52578$93.79 M$4.24 B
11/06/2018$1.38012$112.25 M$3.84 B
12/06/2018$1.39377$74.39 M$3.87 B
13/06/2018$1.28081$81.64 M$3.56 B
14/06/2018$1.26435$99.39 M$3.51 B
15/06/2018$1.26221$83.38 M$3.51 B
16/06/2018$1.19713$65.08 M$3.33 B
17/06/2018$1.19246$49.67 M$3.31 B
18/06/2018$1.16194$53.11 M$3.23 B
19/06/2018$1.17336$76.43 M$3.26 B
20/06/2018$1.13142$74.77 M$3.14 B
21/06/2018$1.16801$55.44 M$3.25 B
22/06/2018$1.1324$46.82 M$3.15 B
23/06/2018$0.978839$87.41 M$2.72 B
24/06/2018$0.946201$54.21 M$2.63 B
25/06/2018$0.977424$65.25 M$2.72 B
26/06/2018$1.01417$56.39 M$2.82 B
27/06/2018$0.959962$45.24 M$2.67 B
28/06/2018$0.973786$42.54 M$2.71 B
29/06/2018$0.928433$44.17 M$2.58 B
30/06/2018$1.00681$55.48 M$2.80 B
01/07/2018$1.02753$44.82 M$2.86 B
02/07/2018$1.03592$54.66 M$2.88 B
03/07/2018$1.18233$76.55 M$3.29 B
04/07/2018$1.14029$62.58 M$3.17 B
05/07/2018$1.17874$68.72 M$3.28 B
06/07/2018$1.11764$54.41 M$3.11 B
07/07/2018$1.07487$65.33 M$2.99 B
08/07/2018$1.11377$49.61 M$3.10 B
09/07/2018$1.08199$41.84 M$3.01 B
10/07/2018$0.999798$45.89 M$2.78 B
11/07/2018$0.960547$46.04 M$2.67 B
12/07/2018$0.972793$34.75 M$2.70 B
13/07/2018$0.988244$38.33 M$2.75 B
14/07/2018$0.959107$28.80 M$2.67 B
15/07/2018$0.976157$20.73 M$2.71 B
16/07/2018$0.992137$30.86 M$2.76 B
17/07/2018$1.06542$52.80 M$2.96 B
18/07/2018$1.15145$67.05 M$3.20 B
19/07/2018$1.08023$51.11 M$3.00 B
20/07/2018$1.00455$45.23 M$2.79 B
21/07/2018$0.986287$40.70 M$2.74 B
22/07/2018$0.994168$30.26 M$2.76 B
23/07/2018$1.00239$30.95 M$2.79 B
24/07/2018$0.973265$44.49 M$2.71 B
25/07/2018$1.00075$39.91 M$2.78 B
26/07/2018$1.00078$31.87 M$2.78 B
27/07/2018$1.01259$53.23 M$2.81 B
28/07/2018$1.02497$43.70 M$2.85 B
29/07/2018$1.02205$34.47 M$2.84 B
30/07/2018$0.995557$29.03 M$2.77 B
31/07/2018$0.965919$31.61 M$2.68 B
01/08/2018$0.927747$38.39 M$2.58 B
02/08/2018$0.918427$28.89 M$2.55 B
03/08/2018$0.945349$89.38 M$2.63 B
04/08/2018$0.913894$76.26 M$2.54 B
05/08/2018$0.931271$72.37 M$2.59 B
06/08/2018$0.912578$40.95 M$2.54 B
07/08/2018$0.786582$109.09 M$2.19 B
08/08/2018$0.691185$69.37 M$1.92 B
09/08/2018$0.651635$66.62 M$1.81 B
10/08/2018$0.645831$48.19 M$1.80 B
11/08/2018$0.52061$58.61 M$1.45 B
12/08/2018$0.53805$39.44 M$1.50 B
13/08/2018$0.546729$31.77 M$1.52 B
14/08/2018$0.414008$44.60 M$1.15 B
15/08/2018$0.478446$39.97 M$1.33 B
16/08/2018$0.459745$38.05 M$1.28 B
17/08/2018$0.491454$35.40 M$1.37 B
18/08/2018$0.510885$57.12 M$1.42 B
19/08/2018$0.492215$41.00 M$1.37 B
19/08/2018$0.537134242839$45.89 M$1.49 B

Twitter News Feed

Welcome Casper Eicke Frederiksen to the IOTA Foundation

https://t.co/Z5HO7PZelZ

#IOTA

Welcome Rihards Gravis to the IOTA Foundation

https://t.co/I73a1OpD9d

#IOTA

Major IOTA Ecosystem Development Fund update

https://t.co/t3vTrtGox8

#IOTA

The many faces of the Tangle

https://t.co/YgUx6SCfPE

#IOTA

Welcome Serguei Popov to the IOTA Foundation Board of Directors

https://t.co/s9EB8MoMQR

#IOTA

Load More...

Submit Your Reviews