IOTA current price is $0.495678 with a marketcap of $1.38 B. Its price is -3.16% down in last 24 hours.


  • iota
    IOTA(IOT)
  • Price
    $0.495678
  • 1h %
    0.18%
  • 24h %
    -3.16%
  • 7d %
    -0.69%
  • Market Cap
    $1.38 B
  • Volume
    $18.09 M
  • Available Supply
    2.78 B IOT
  • Rank
    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

Date Price Volume Market Cap
18/10/2017 $0.443061 $16.56 M $1.23 B
19/10/2017 $0.42866 $12.40 M $1.19 B
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
18/10/2018 $0.49355 $22.34 M $1.37 B
19/10/2018 $0.495677527304 $18.09 M $1.38 B

Twitter News Feed

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

Submit Your Reviews