IOTA (MIOTA) Live Price: $0.454262

IOTA current price is $0.454262 with a total marketcap of $1.26 B. IOTA market price is -0.41% down down in last 24 hours. Here you can find live IOTA price chart and IOTA current market capitalization. Based on IOTA price change (-0.41% down down) in last 24 hours you can analyze weather it is best opportunity to buy or sell IOTA.


Here you can stay upto date with latest IOTA price movements and also participate in IOTA price discussions below. You can also check IOTA historical price information and recent IOTA twitter news feed.

  • iota
    IOTA(IOT)
  • Price
    $0.454262
  • 1h %
    0.05%
  • 24h %
    -0.41%
  • 7d %
    4.34%
  • Market Cap
    $1.26 B
  • Volume
    $24.33 M
  • Available Supply
    2.78 B IOT
  • Rank
    18

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


Loading Chart...
DatePriceVolumeMarket Cap
24/06/2018$0.966346$70.59 M$2.69 B
25/06/2018$1.01722$56.78 M$2.83 B
26/06/2018$0.960849$40.91 M$2.67 B
27/06/2018$0.99802$45.77 M$2.77 B
28/06/2018$0.92366$39.17 M$2.57 B
29/06/2018$0.974259$53.32 M$2.71 B
30/06/2018$0.986164$46.60 M$2.74 B
01/07/2018$1.07762$56.70 M$3.00 B
02/07/2018$1.16087$68.94 M$3.23 B
03/07/2018$1.12792$70.72 M$3.14 B
04/07/2018$1.2013$62.74 M$3.34 B
05/07/2018$1.15565$65.10 M$3.21 B
06/07/2018$1.0576$62.35 M$2.94 B
07/07/2018$1.06993$42.66 M$2.97 B
08/07/2018$1.0909$49.08 M$3.03 B
09/07/2018$1.0609$42.15 M$2.95 B
10/07/2018$0.983143$49.63 M$2.73 B
11/07/2018$0.993202$39.62 M$2.76 B
12/07/2018$0.942304$35.03 M$2.62 B
13/07/2018$0.96269$33.77 M$2.68 B
14/07/2018$0.974842$22.84 M$2.71 B
15/07/2018$1.01063$28.18 M$2.81 B
16/07/2018$1.07644$49.19 M$2.99 B
17/07/2018$1.11909$58.25 M$3.11 B
18/07/2018$1.09248$61.75 M$3.04 B
19/07/2018$1.05004$41.47 M$2.92 B
20/07/2018$0.96848$46.22 M$2.69 B
21/07/2018$1.0147$32.31 M$2.82 B
22/07/2018$0.979988$29.70 M$2.72 B
23/07/2018$0.936075$36.68 M$2.60 B
24/07/2018$0.981659$43.46 M$2.73 B
25/07/2018$0.994617$35.99 M$2.76 B
26/07/2018$1.01083$48.20 M$2.81 B
27/07/2018$1.01898$43.99 M$2.83 B
28/07/2018$1.01687$36.94 M$2.83 B
29/07/2018$1.00937$30.21 M$2.81 B
30/07/2018$0.974982$32.52 M$2.71 B
31/07/2018$0.934262$34.24 M$2.60 B
01/08/2018$0.92127$33.52 M$2.56 B
02/08/2018$0.890996$32.15 M$2.48 B
04/08/2018$0.964282$121.69 M$2.68 B
05/08/2018$0.855145$57.10 M$2.38 B
06/08/2018$0.911556$64.09 M$2.53 B
07/08/2018$0.804227$69.57 M$2.24 B
08/08/2018$0.722003$102.82 M$2.01 B
09/08/2018$0.621216$69.72 M$1.73 B
10/08/2018$0.64137$49.86 M$1.78 B
11/08/2018$0.569169$54.80 M$1.58 B
12/08/2018$0.521085$46.71 M$1.45 B
13/08/2018$0.542568$31.55 M$1.51 B
14/08/2018$0.461501$38.22 M$1.28 B
15/08/2018$0.456232$42.74 M$1.27 B
16/08/2018$0.443125$40.89 M$1.23 B
17/08/2018$0.464561$31.14 M$1.29 B
18/08/2018$0.564916$58.30 M$1.57 B
19/08/2018$0.493109$43.54 M$1.37 B
20/08/2018$0.541367$47.23 M$1.50 B
21/08/2018$0.500791$37.01 M$1.39 B
22/08/2018$0.519053$30.05 M$1.44 B
23/08/2018$0.477905$42.64 M$1.33 B
24/08/2018$0.508142$30.81 M$1.41 B
25/08/2018$0.524672$29.74 M$1.46 B
26/08/2018$0.540555$31.00 M$1.50 B
27/08/2018$0.569432$35.41 M$1.58 B
28/08/2018$0.662795$91.83 M$1.84 B
29/08/2018$0.775217$129.16 M$2.15 B
30/08/2018$0.721945$90.57 M$2.01 B
31/08/2018$0.717887$75.99 M$2.00 B
01/09/2018$0.714356$55.27 M$1.99 B
02/09/2018$0.742988$52.01 M$2.07 B
03/09/2018$0.722679$42.51 M$2.01 B
04/09/2018$0.696464$39.13 M$1.94 B
05/09/2018$0.705951$44.73 M$1.96 B
06/09/2018$0.580235$55.88 M$1.61 B
07/09/2018$0.598407$49.72 M$1.66 B
08/09/2018$0.573507$36.98 M$1.59 B
09/09/2018$0.531396$33.44 M$1.48 B
10/09/2018$0.562969$35.59 M$1.56 B
11/09/2018$0.572936$36.70 M$1.59 B
12/09/2018$0.544832$34.44 M$1.51 B
13/09/2018$0.561189$35.07 M$1.56 B
14/09/2018$0.577954$32.53 M$1.61 B
15/09/2018$0.581915$28.87 M$1.62 B
16/09/2018$0.57301$22.27 M$1.59 B
17/09/2018$0.57937$21.70 M$1.61 B
18/09/2018$0.535364$26.91 M$1.49 B
19/09/2018$0.531612$37.58 M$1.48 B
20/09/2018$0.534289$28.85 M$1.49 B
21/09/2018$0.560557$31.21 M$1.56 B
22/09/2018$0.646816$53.30 M$1.80 B
23/09/2018$0.599102$28.08 M$1.67 B
24/09/2018$0.611818$26.65 M$1.70 B
25/09/2018$0.54335$57.49 M$1.51 B
26/09/2018$0.553325$28.35 M$1.54 B
27/09/2018$0.55888$21.58 M$1.55 B
28/09/2018$0.58293$30.84 M$1.62 B
29/09/2018$0.562701$23.55 M$1.56 B
30/09/2018$0.565756$16.45 M$1.57 B
01/10/2018$0.575387$19.96 M$1.60 B
02/10/2018$0.560685$20.35 M$1.56 B
03/10/2018$0.555998$19.79 M$1.55 B
04/10/2018$0.561083$18.33 M$1.56 B
05/10/2018$0.559748$21.22 M$1.56 B
06/10/2018$0.576047$20.28 M$1.60 B
07/10/2018$0.567511$17.28 M$1.58 B
08/10/2018$0.573949$16.18 M$1.60 B
09/10/2018$0.600582$28.78 M$1.67 B
10/10/2018$0.586716$22.21 M$1.63 B
11/10/2018$0.532978$29.80 M$1.48 B
12/10/2018$0.489997$36.15 M$1.36 B
13/10/2018$0.496952$17.99 M$1.38 B
14/10/2018$0.487772$16.03 M$1.36 B
15/10/2018$0.484612$15.84 M$1.35 B
16/10/2018$0.502282$36.46 M$1.40 B
17/10/2018$0.501602$15.68 M$1.39 B
18/10/2018$0.513921$21.06 M$1.43 B
19/10/2018$0.491489$21.58 M$1.37 B
20/10/2018$0.490213$15.75 M$1.36 B
21/10/2018$0.498267$18.79 M$1.38 B
22/10/2018$0.494152$17.77 M$1.37 B
23/10/2018$0.493845$11.85 M$1.37 B
24/10/2018$0.491443$9.09 M$1.37 B
25/10/2018$0.488665$6.15 M$1.36 B
26/10/2018$0.492904$6.74 M$1.37 B
27/10/2018$0.48964$7.15 M$1.36 B
28/10/2018$0.475305$7.43 M$1.32 B
29/10/2018$0.479142$5.13 M$1.33 B
30/10/2018$0.448293$11.11 M$1.25 B
31/10/2018$0.452272$6.35 M$1.26 B
01/11/2018$0.462024$8.95 M$1.28 B
02/11/2018$0.474259$6.82 M$1.32 B
03/11/2018$0.480898$10.43 M$1.34 B
04/11/2018$0.477095$4.87 M$1.33 B
05/11/2018$0.495157$12.29 M$1.38 B
06/11/2018$0.501366$8.32 M$1.39 B
07/11/2018$0.517335$12.94 M$1.44 B
08/11/2018$0.501816$10.75 M$1.39 B
09/11/2018$0.482011$12.39 M$1.34 B
10/11/2018$0.475187$8.20 M$1.32 B
11/11/2018$0.483961$6.44 M$1.35 B
12/11/2018$0.484561$4.01 M$1.35 B
13/11/2018$0.497078$13.09 M$1.38 B
14/11/2018$0.491858$10.50 M$1.37 B
15/11/2018$0.424643$30.59 M$1.18 B
16/11/2018$0.420942$21.22 M$1.17 B
17/11/2018$0.41165$8.00 M$1.14 B
18/11/2018$0.417145$5.38 M$1.16 B
19/11/2018$0.401806$5.90 M$1.12 B
20/11/2018$0.360541$18.70 M$1.00 B
21/11/2018$0.306618$28.02 M$852.25 M
22/11/2018$0.333963$13.09 M$928.26 M
23/11/2018$0.298254$10.27 M$829.01 M
24/11/2018$0.320566$9.85 M$891.02 M
25/11/2018$0.265214$12.66 M$737.17 M
26/11/2018$0.28394$17.56 M$789.22 M
27/11/2018$0.270145$14.09 M$750.88 M
28/11/2018$0.277538$9.88 M$771.43 M
29/11/2018$0.29316$14.93 M$814.85 M
30/11/2018$0.303668283735$11.30 M$844.06 M
01/12/2018$0.28493081779$9.46 M$791.97 M
02/12/2018$0.308848584063$7.65 M$858.45 M
03/12/2018$0.286334200296$7.02 M$795.87 M
04/12/2018$0.276039609096$9.46 M$767.26 M
05/12/2018$0.272485303909$8.12 M$757.38 M
06/12/2018$0.259757863803$8.41 M$722.00 M
07/12/2018$0.22612161427$10.64 M$628.51 M
08/12/2018$0.237843637759$13.42 M$661.09 M
09/12/2018$0.235180938335$7.94 M$653.69 M
10/12/2018$0.242768186437$7.55 M$674.78 M
11/12/2018$0.22996357759$6.08 M$639.19 M
12/12/2018$0.22533748724$4.20 M$626.33 M
13/12/2018$0.230934968655$3.34 M$641.89 M
14/12/2018$0.220126308901$5.39 M$611.85 M
15/12/2018$0.215127705064$6.03 M$597.95 M
16/12/2018$0.228419587966$8.31 M$634.90 M
17/12/2018$0.223102397192$5.53 M$620.12 M
18/12/2018$0.259210208802$13.07 M$720.48 M
19/12/2018$0.292515873329$16.19 M$813.06 M
20/12/2018$0.284645573405$19.60 M$791.18 M
21/12/2018$0.348877025907$29.79 M$969.71 M
22/12/2018$0.322706258627$18.93 M$896.97 M
23/12/2018$0.365386990868$17.70 M$1.02 B
24/12/2018$0.380335829569$19.67 M$1.06 B
25/12/2018$0.32956929317$18.66 M$916.05 M
26/12/2018$0.34200417586$12.86 M$950.61 M
27/12/2018$0.327061393739$8.84 M$909.08 M
28/12/2018$0.31735138404$10.37 M$882.09 M
29/12/2018$0.364757140197$15.72 M$1.01 B
30/12/2018$0.348715420285$11.05 M$969.27 M
31/12/2018$0.355610639002$7.80 M$988.43 M
01/01/2019$0.352325817425$10.67 M$979.30 M
02/01/2019$0.365583617791$8.03 M$1.02 B
03/01/2019$0.395241260689$14.97 M$1.10 B
04/01/2019$0.382791812313$9.97 M$1.06 B
05/01/2019$0.379994460458$10.59 M$1.06 B
06/01/2019$0.368026195243$6.70 M$1.02 B
07/01/2019$0.378439765155$11.33 M$1.05 B
08/01/2019$0.36329851165$7.20 M$1.01 B
09/01/2019$0.368196797651$9.02 M$1.02 B
10/01/2019$0.370994338377$6.73 M$1.03 B
11/01/2019$0.311530718424$16.87 M$865.91 M
12/01/2019$0.314217198993$7.86 M$873.38 M
13/01/2019$0.313383977383$6.41 M$871.06 M
14/01/2019$0.290214519275$10.24 M$806.66 M
15/01/2019$0.311268154665$9.38 M$865.18 M
16/01/2019$0.308645274054$10.22 M$857.89 M
17/01/2019$0.295448937908$6.31 M$821.21 M
18/01/2019$0.315511329405$10.19 M$876.97 M
19/01/2019$0.317898454202$7.33 M$883.61 M
20/01/2019$0.319256878218$7.55 M$887.38 M
21/01/2019$0.305849025836$8.52 M$850.12 M
22/01/2019$0.301245497751$5.58 M$837.32 M
23/01/2019$0.306149680638$8.38 M$850.95 M
24/01/2019$0.296026213423$8.03 M$822.81 M
25/01/2019$0.296484857922$7.55 M$824.09 M
26/01/2019$0.289206093718$7.08 M$803.86 M
27/01/2019$0.287115560332$7.27 M$798.05 M
28/01/2019$0.257371136016$11.16 M$715.37 M
29/01/2019$0.255889235474$10.55 M$711.25 M
30/01/2019$0.255980287344$7.18 M$711.50 M
31/01/2019$0.26971277419$9.93 M$749.67 M
01/02/2019$0.254781300507$8.61 M$708.17 M
02/02/2019$0.256153722$7.89 M$711.99 M
03/02/2019$0.257473962235$7.95 M$715.66 M
04/02/2019$0.248468010513$5.65 M$690.62 M
05/02/2019$0.252060063939$6.79 M$700.61 M
06/02/2019$0.242494648667$6.32 M$674.02 M
07/02/2019$0.248347938822$6.33 M$690.29 M
08/02/2019$0.252364137068$11.77 M$701.45 M
09/02/2019$0.278919732217$16.00 M$775.27 M
10/02/2019$0.278870265669$10.16 M$775.13 M
11/02/2019$0.274157828117$10.28 M$762.03 M
12/02/2019$0.266449606659$8.54 M$740.60 M
13/02/2019$0.275086519241$7.00 M$764.61 M
14/02/2019$0.268686131762$5.98 M$746.82 M
15/02/2019$0.268756456489$4.25 M$747.02 M
16/02/2019$0.273001383489$7.28 M$758.82 M
17/02/2019$0.276213176628$6.44 M$767.74 M
18/02/2019$0.280973586301$10.30 M$780.97 M
19/02/2019$0.300766991325$16.36 M$835.99 M
20/02/2019$0.305438327892$19.08 M$848.98 M
21/02/2019$0.312775587278$8.86 M$869.37 M
22/02/2019$0.304272040545$8.58 M$845.73 M
23/02/2019$0.304422184603$7.48 M$846.15 M
24/02/2019$0.324927664275$12.06 M$903.15 M
25/02/2019$0.287135782229$15.69 M$798.10 M
26/02/2019$0.289435314644$8.64 M$804.49 M
27/02/2019$0.286598278012$7.01 M$796.61 M
28/02/2019$0.28832438594$7.12 M$801.41 M
01/03/2019$0.288410460246$6.60 M$801.65 M
02/03/2019$0.296019275438$9.26 M$822.79 M
03/03/2019$0.295565131173$6.29 M$821.53 M
04/03/2019$0.281702562792$5.61 M$783.00 M
05/03/2019$0.274243734896$6.40 M$762.27 M
06/03/2019$0.278832570193$7.97 M$775.02 M
07/03/2019$0.271914117673$9.89 M$755.79 M
08/03/2019$0.279796249232$8.81 M$777.70 M
09/03/2019$0.280771169145$12.37 M$780.41 M
10/03/2019$0.284033027005$9.85 M$789.48 M
11/03/2019$0.28404290275$7.39 M$789.51 M
12/03/2019$0.276416360795$8.15 M$768.31 M
13/03/2019$0.290738438545$10.65 M$808.12 M
14/03/2019$0.288952692611$11.44 M$803.15 M
15/03/2019$0.298458286455$18.09 M$829.57 M
16/03/2019$0.305946998892$13.04 M$850.39 M
17/03/2019$0.302656382938$23.14 M$841.24 M
18/03/2019$0.299747339813$19.15 M$833.16 M
19/03/2019$0.296546283297$20.25 M$824.26 M
20/03/2019$0.296250646142$10.50 M$823.44 M
21/03/2019$0.299135286039$12.67 M$831.46 M
22/03/2019$0.32155234139$31.63 M$893.76 M
23/03/2019$0.313229151358$22.86 M$870.63 M
24/03/2019$0.310747945413$12.53 M$863.73 M
25/03/2019$0.306786655087$10.40 M$852.72 M
26/03/2019$0.297554453726$13.20 M$827.06 M
27/03/2019$0.302543408228$11.99 M$840.93 M
28/03/2019$0.306569540979$12.73 M$852.12 M
29/03/2019$0.307257075587$11.54 M$854.03 M
30/03/2019$0.306402790895$12.53 M$851.66 M
31/03/2019$0.306673841038$9.66 M$852.41 M
01/04/2019$0.310179460369$11.92 M$862.15 M
02/04/2019$0.325152952087$19.42 M$903.77 M
03/04/2019$0.367541631836$40.68 M$1.02 B
04/04/2019$0.336691510205$38.78 M$935.84 M
05/04/2019$0.340417704271$21.44 M$946.20 M
06/04/2019$0.350951749305$19.34 M$975.48 M
07/04/2019$0.352196136543$17.65 M$978.94 M
08/04/2019$0.359316598675$26.22 M$998.73 M
09/04/2019$0.349896729817$22.82 M$972.55 M
10/04/2019$0.35154965649$14.71 M$977.14 M
11/04/2019$0.328181816574$19.78 M$912.19 M
12/04/2019$0.317902758647$14.90 M$883.62 M
13/04/2019$0.325107383025$10.38 M$903.65 M
14/04/2019$0.306066206536$20.31 M$850.72 M
15/04/2019$0.31402764819$15.73 M$872.85 M
16/04/2019$0.30435364517$15.89 M$845.96 M
17/04/2019$0.305956766175$15.71 M$850.42 M
18/04/2019$0.316079160343$14.71 M$878.55 M
19/04/2019$0.307051954068$14.44 M$853.46 M
20/04/2019$0.311562138318$12.97 M$866.00 M
21/04/2019$0.315018958367$12.31 M$875.60 M
22/04/2019$0.30282067746$13.84 M$841.70 M
23/04/2019$0.31303475557$12.43 M$870.09 M
24/04/2019$0.295747358372$20.72 M$822.04 M
25/04/2019$0.289315475199$14.82 M$804.16 M
26/04/2019$0.255170049767$21.83 M$709.25 M
27/04/2019$0.260376951283$14.49 M$723.73 M
28/04/2019$0.269158714968$12.92 M$748.13 M
29/04/2019$0.304394735122$34.18 M$846.07 M
30/04/2019$0.29547159942$82.64 M$821.27 M
01/05/2019$0.304107127639$32.00 M$845.27 M
02/05/2019$0.296451409547$21.36 M$824.00 M
03/05/2019$0.296768764998$22.17 M$824.88 M
04/05/2019$0.299286186851$25.81 M$831.88 M
05/05/2019$0.29685156263$19.16 M$825.11 M
06/05/2019$0.282494279964$18.40 M$785.20 M
07/05/2019$0.297457844568$19.38 M$826.79 M
08/05/2019$0.288959433541$15.37 M$803.17 M
09/05/2019$0.279026780743$16.14 M$775.56 M
10/05/2019$0.27367739962$11.20 M$760.69 M
11/05/2019$0.293054029705$11.97 M$814.55 M
12/05/2019$0.311870499248$25.52 M$866.85 M
13/05/2019$0.308298421644$14.46 M$856.92 M
14/05/2019$0.352277584611$33.39 M$979.17 M
15/05/2019$0.384725981369$46.13 M$1.07 B
16/05/2019$0.435982030576$51.49 M$1.21 B
17/05/2019$0.384578596496$49.94 M$1.07 B
18/05/2019$0.391630044518$27.51 M$1.09 B
19/05/2019$0.416372504311$26.75 M$1.16 B
20/05/2019$0.410342028342$23.38 M$1.14 B
21/05/2019$0.402581857173$20.23 M$1.12 B
22/05/2019$0.41522445208$23.92 M$1.15 B
23/05/2019$0.38348387342$32.05 M$1.07 B
24/05/2019$0.390383416889$35.57 M$1.09 B
25/05/2019$0.385925069962$35.28 M$1.07 B
26/05/2019$0.384853673686$25.18 M$1.07 B
27/05/2019$0.407309585728$31.04 M$1.13 B
28/05/2019$0.429362673131$44.36 M$1.19 B
29/05/2019$0.475955821937$84.91 M$1.32 B
30/05/2019$0.522517727191$125.54 M$1.45 B
31/05/2019$0.471297478493$73.49 M$1.31 B
01/06/2019$0.50482330608$38.00 M$1.40 B
02/06/2019$0.480965475405$44.45 M$1.34 B
03/06/2019$0.490830864224$41.40 M$1.36 B
04/06/2019$0.437188997803$41.24 M$1.22 B
05/06/2019$0.42888445302$27.71 M$1.19 B
06/06/2019$0.432532028393$19.01 M$1.20 B
07/06/2019$0.423100937333$27.40 M$1.18 B
08/06/2019$0.436862674491$34.23 M$1.21 B
09/06/2019$0.428853150358$29.72 M$1.19 B
10/06/2019$0.410555624404$24.16 M$1.14 B
11/06/2019$0.426602755212$29.93 M$1.19 B
12/06/2019$0.435527608212$33.66 M$1.21 B
13/06/2019$0.433720805026$41.65 M$1.21 B
14/06/2019$0.433788597113$43.71 M$1.21 B
15/06/2019$0.436125692185$45.85 M$1.21 B
16/06/2019$0.44536798396$39.32 M$1.24 B
17/06/2019$0.45243900934$41.62 M$1.26 B
18/06/2019$0.435067094017$44.00 M$1.21 B
19/06/2019$0.432886630564$24.80 M$1.20 B
20/06/2019$0.434660200721$39.57 M$1.21 B
21/06/2019$0.427295439705$37.94 M$1.19 B
22/06/2019$0.435021700647$29.12 M$1.21 B
23/06/2019$0.461245327813$36.42 M$1.28 B
24/06/2019$0.442927346208$26.98 M$1.23 B
24/06/2019$0.453032639867$21.30 M$1.26 B
25/06/2019$0.454413558244$24.31 M$1.26 B

Twitter News Feed

Submit Your Comments

Pin It on Pinterest

Share This