IOTA current price is $0.92 with a marketcap of $2.57 B. Its price is 1.53% вырос на in last 24 hours.

  • iota
    IOTA(IOT)
  • Цена
    $0.92
  • 1ч %
    -0.64%
  • 24ч %
    1.53%
  • 7д %
    -7.29%
  • Рын. Капитализация
    $2.57 B
  • Объем
    $105.22 M
  • В обороте
    2.78 B IOT
  • Ранг
    9

Loading Chart...

Больше информации о криптовалюте

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.

История

Дата Цена Объем Рын. Капитализация
26/06/2017 $0.476913 $5.91 M $1.33 B
27/06/2017 $0.411989 $9.36 M $1.15 B
28/06/2017 $0.378928 $4.09 M $1.05 B
29/06/2017 $0.437763 $5.90 M $1.22 B
30/06/2017 $0.426837 $5.84 M $1.19 B
01/07/2017 $0.394564 $2.72 M $1.10 B
02/07/2017 $0.377981 $2.90 M $1.05 B
03/07/2017 $0.376506 $4.00 M $1.05 B
04/07/2017 $0.408158 $3.90 M $1.13 B
05/07/2017 $0.385524 $3.01 M $1.07 B
06/07/2017 $0.357484 $4.04 M $993.64 M
07/07/2017 $0.30734 $11.34 M $854.26 M
08/07/2017 $0.300124 $4.91 M $834.20 M
09/07/2017 $0.30004 $2.24 M $833.97 M
10/07/2017 $0.258261 $4.27 M $717.84 M
11/07/2017 $0.216252 $9.82 M $601.08 M
13/07/2017 $0.238533 $5.02 M $663.01 M
14/07/2017 $0.20265 $3.81 M $563.27 M
15/07/2017 $0.167748 $3.13 M $466.26 M
16/07/2017 $0.16409 $4.17 M $456.09 M
17/07/2017 $0.189308 $4.43 M $526.19 M
18/07/2017 $0.260404 $15.01 M $723.80 M
19/07/2017 $0.27546 $12.50 M $765.65 M
20/07/2017 $0.235717 $6.21 M $655.18 M
21/07/2017 $0.290018 $9.67 M $806.11 M
22/07/2017 $0.271792 $6.61 M $755.45 M
23/07/2017 $0.278131 $4.00 M $773.07 M
24/07/2017 $0.265416 $3.30 M $737.73 M
25/07/2017 $0.266384 $4.01 M $740.42 M
26/07/2017 $0.248469 $2.92 M $690.63 M
27/07/2017 $0.281018 $4.86 M $781.10 M
28/07/2017 $0.273567 $3.34 M $760.39 M
29/07/2017 $0.256837 $2.88 M $713.89 M
30/07/2017 $0.267394 $2.60 M $743.23 M
31/07/2017 $0.259066 $3.06 M $720.08 M
01/08/2017 $0.257485 $2.66 M $715.69 M
02/08/2017 $0.291449 $5.23 M $810.09 M
03/08/2017 $0.287306 $3.30 M $798.58 M
04/08/2017 $0.338207 $8.73 M $940.06 M
05/08/2017 $0.377024 $19.67 M $1.05 B
06/08/2017 $0.408742 $8.76 M $1.14 B
07/08/2017 $0.424893 $6.27 M $1.18 B
08/08/2017 $0.486491 $15.15 M $1.35 B
09/08/2017 $0.543272 $22.55 M $1.51 B
10/08/2017 $0.530738 $12.35 M $1.48 B
11/08/2017 $0.580417 $17.28 M $1.61 B
12/08/2017 $0.637474 $43.00 M $1.77 B
13/08/2017 $0.777602 $27.02 M $2.16 B
14/08/2017 $0.818032 $35.28 M $2.27 B
15/08/2017 $0.979508 $63.51 M $2.72 B
16/08/2017 $0.922004 $79.67 M $2.56 B
17/08/2017 $1.05713 $57.30 M $2.94 B
18/08/2017 $1.02317 $57.17 M $2.84 B
19/08/2017 $0.879718 $55.58 M $2.45 B
20/08/2017 $0.961914 $38.05 M $2.67 B
21/08/2017 $0.913766 $32.15 M $2.54 B
22/08/2017 $0.855445 $28.40 M $2.38 B
23/08/2017 $0.858698 $24.59 M $2.39 B
24/08/2017 $0.845706 $30.52 M $2.35 B
25/08/2017 $0.879278 $13.57 M $2.44 B
26/08/2017 $0.889704 $18.09 M $2.47 B
27/08/2017 $0.915233 $20.98 M $2.54 B
28/08/2017 $0.91215 $12.45 M $2.54 B
29/08/2017 $0.85087 $22.97 M $2.37 B
30/08/2017 $0.803565 $28.94 M $2.23 B
31/08/2017 $0.893512 $17.34 M $2.48 B
01/09/2017 $0.855934 $14.84 M $2.38 B
02/09/2017 $0.745159 $32.49 M $2.07 B
03/09/2017 $0.734582 $39.23 M $2.04 B
04/09/2017 $0.714147 $24.41 M $1.98 B
05/09/2017 $0.50434 $75.13 M $1.40 B
06/09/2017 $0.62777 $38.78 M $1.74 B
07/09/2017 $0.711251 $34.02 M $1.98 B
08/09/2017 $0.607519 $27.20 M $1.69 B
09/09/2017 $0.547982 $47.95 M $1.52 B
10/09/2017 $0.547619 $15.14 M $1.52 B
11/09/2017 $0.529093 $34.27 M $1.47 B
12/09/2017 $0.622123 $40.84 M $1.73 B
13/09/2017 $0.519671 $28.72 M $1.44 B
14/09/2017 $0.537246 $27.88 M $1.49 B
15/09/2017 $0.470902 $28.98 M $1.31 B
16/09/2017 $0.495568 $42.02 M $1.38 B
17/09/2017 $0.483894 $12.15 M $1.34 B
18/09/2017 $0.541206 $11.99 M $1.50 B
19/09/2017 $0.579466 $25.11 M $1.61 B
20/09/2017 $0.554609 $11.53 M $1.54 B
21/09/2017 $0.535746 $10.12 M $1.49 B
22/09/2017 $0.503594 $17.01 M $1.40 B
23/09/2017 $0.509486 $8.57 M $1.42 B
24/09/2017 $0.540662 $8.48 M $1.50 B
25/09/2017 $0.54103 $9.95 M $1.50 B
26/09/2017 $0.538562 $10.48 M $1.50 B
27/09/2017 $0.523131 $14.49 M $1.45 B
28/09/2017 $0.543124 $12.62 M $1.51 B
29/09/2017 $0.549558 $25.23 M $1.53 B
30/09/2017 $0.591421 $12.80 M $1.64 B
01/10/2017 $0.614161 $21.71 M $1.71 B
02/10/2017 $0.610579 $9.23 M $1.70 B
03/10/2017 $0.580396 $13.01 M $1.61 B
04/10/2017 $0.551639 $14.01 M $1.53 B
05/10/2017 $0.528561 $8.34 M $1.47 B
06/10/2017 $0.554918 $7.71 M $1.54 B
07/10/2017 $0.516334 $13.55 M $1.44 B
08/10/2017 $0.535749 $10.06 M $1.49 B
09/10/2017 $0.492111 $9.33 M $1.37 B
10/10/2017 $0.460669 $17.11 M $1.28 B
11/10/2017 $0.4749 $7.67 M $1.32 B
12/10/2017 $0.48554 $6.68 M $1.35 B
13/10/2017 $0.430527 $19.44 M $1.20 B
14/10/2017 $0.438472 $13.03 M $1.22 B
15/10/2017 $0.447402 $11.32 M $1.24 B
16/10/2017 $0.432909 $8.17 M $1.20 B
17/10/2017 $0.445945 $8.12 M $1.24 B
18/10/2017 $0.465601 $14.06 M $1.29 B
19/10/2017 $0.465953 $11.14 M $1.30 B
20/10/2017 $0.423624 $14.58 M $1.18 B
21/10/2017 $0.391533 $15.47 M $1.09 B
22/10/2017 $0.396395 $20.42 M $1.10 B
23/10/2017 $0.382853 $8.91 M $1.06 B
24/10/2017 $0.411133 $21.65 M $1.14 B
25/10/2017 $0.456217 $38.48 M $1.27 B
26/10/2017 $0.448744 $13.47 M $1.25 B
27/10/2017 $0.410984 $10.52 M $1.14 B
28/10/2017 $0.417317 $8.56 M $1.16 B
29/10/2017 $0.403273 $9.31 M $1.12 B
30/10/2017 $0.396241 $15.85 M $1.10 B
31/10/2017 $0.400301 $8.99 M $1.11 B
01/11/2017 $0.385532 $8.57 M $1.07 B
02/11/2017 $0.350909 $13.28 M $975.36 M
03/11/2017 $0.363629 $18.76 M $1.01 B
04/11/2017 $0.374531 $12.64 M $1.04 B
05/11/2017 $0.369775 $6.49 M $1.03 B
06/11/2017 $0.351812 $12.90 M $977.87 M
07/11/2017 $0.37825 $14.12 M $1.05 B
08/11/2017 $0.392177 $16.24 M $1.09 B
09/11/2017 $0.492324 $48.15 M $1.37 B
10/11/2017 $0.53512 $70.39 M $1.49 B
11/11/2017 $0.506544 $42.16 M $1.41 B
12/11/2017 $0.590307 $46.20 M $1.64 B
13/11/2017 $0.648811 $45.13 M $1.80 B
14/11/2017 $0.572433 $36.38 M $1.59 B
15/11/2017 $0.637977 $39.04 M $1.77 B
16/11/2017 $0.766771 $97.37 M $2.13 B
17/11/2017 $0.815823 $121.57 M $2.27 B
18/11/2017 $0.776258 $94.08 M $2.16 B
19/11/2017 $0.827271 $54.55 M $2.30 B
20/11/2017 $0.881342 $62.92 M $2.45 B
21/11/2017 $0.859702 $98.22 M $2.39 B
22/11/2017 $0.921124 $112.02 M $2.56 B
23/11/2017 $0.883194 $66.66 M $2.45 B
24/11/2017 $0.774949 $72.40 M $2.15 B
25/11/2017 $0.718574 $98.95 M $2.00 B
26/11/2017 $0.806906 $58.66 M $2.24 B
27/11/2017 $0.822299 $49.95 M $2.29 B
28/11/2017 $1.15271 $234.74 M $3.20 B
29/11/2017 $1.55924 $484.25 M $4.33 B
30/11/2017 $1.35064 $285.02 M $3.75 B
01/12/2017 $1.27677 $161.63 M $3.55 B
02/12/2017 $1.35546 $140.69 M $3.77 B
03/12/2017 $1.46095 $108.91 M $4.06 B
04/12/2017 $2.21677 $538.02 M $6.16 B
05/12/2017 $2.61465 $1.09 B $7.27 B
06/12/2017 $4.74156 $1.92 B $13.18 B
07/12/2017 $4.12577 $1.73 B $11.47 B
08/12/2017 $3.79061 $1.14 B $10.54 B
09/12/2017 $5.22196 $1.02 B $14.51 B
10/12/2017 $3.81561 $546.96 M $10.61 B
11/12/2017 $4.45932 $575.15 M $12.39 B
12/12/2017 $4.22569 $376.66 M $11.75 B
13/12/2017 $4.27466 $669.34 M $11.88 B
14/12/2017 $4.11031 $460.21 M $11.42 B
15/12/2017 $3.50783 $561.30 M $9.75 B
16/12/2017 $4.00225 $377.52 M $11.12 B
17/12/2017 $3.53115 $279.25 M $9.81 B
18/12/2017 $3.83101 $360.63 M $10.65 B
19/12/2017 $4.27982 $443.64 M $11.90 B
20/12/2017 $4.968 $1.09 B $13.81 B
21/12/2017 $5.23432 $524.80 M $14.55 B
22/12/2017 $3.81317 $331.16 M $10.60 B
23/12/2017 $3.88426 $879.68 M $10.80 B
24/12/2017 $3.47565 $243.49 M $9.66 B
25/12/2017 $3.29178 $229.53 M $9.15 B
26/12/2017 $3.65409 $172.77 M $10.16 B
27/12/2017 $4.14995 $225.04 M $11.53 B
28/12/2017 $3.504 $280.75 M $9.74 B
29/12/2017 $3.78876 $202.03 M $10.53 B
30/12/2017 $3.36684 $190.98 M $9.36 B
31/12/2017 $3.4106 $245.74 M $9.48 B
01/01/2018 $3.5133 $139.96 M $9.77 B
02/01/2018 $3.95007 $280.30 M $10.98 B
03/01/2018 $3.94308 $253.43 M $10.96 B
04/01/2018 $3.99638 $204.36 M $11.11 B
05/01/2018 $3.89916 $363.56 M $10.84 B
06/01/2018 $3.81011 $210.85 M $10.59 B
07/01/2018 $4.14498 $170.74 M $11.52 B
08/01/2018 $4.0453 $253.62 M $11.24 B
09/01/2018 $3.88162 $302.42 M $10.79 B
10/01/2018 $3.48292 $195.53 M $9.68 B
11/01/2018 $3.36664 $235.22 M $9.36 B
12/01/2018 $3.46322 $221.33 M $9.63 B
13/01/2018 $3.75484 $142.52 M $10.44 B
14/01/2018 $3.86497 $192.22 M $10.74 B
15/01/2018 $3.7212 $117.18 M $10.34 B
16/01/2018 $3.34506 $111.81 M $9.30 B
17/01/2018 $2.35767 $246.14 M $6.55 B
18/01/2018 $2.8168 $234.62 M $7.83 B
19/01/2018 $2.72123 $110.65 M $7.56 B
20/01/2018 $2.81884 $109.69 M $7.84 B
21/01/2018 $2.90084 $131.84 M $8.06 B
22/01/2018 $2.78531 $91.61 M $7.74 B
23/01/2018 $2.49769 $127.57 M $6.94 B
24/01/2018 $2.4858 $75.30 M $6.91 B
25/01/2018 $2.5344 $77.40 M $7.04 B
26/01/2018 $2.42893 $57.35 M $6.75 B
27/01/2018 $2.40257 $64.69 M $6.68 B
28/01/2018 $2.47988 $38.73 M $6.89 B
29/01/2018 $2.47752 $50.82 M $6.89 B
30/01/2018 $2.49243 $70.06 M $6.93 B
31/01/2018 $2.25993 $91.38 M $6.28 B
01/02/2018 $2.2836 $40.46 M $6.35 B
02/02/2018 $1.78001 $110.98 M $4.95 B
03/02/2018 $1.6313 $101.75 M $4.53 B
04/02/2018 $2.01501 $59.82 M $5.60 B
05/02/2018 $1.65727 $61.61 M $4.61 B
06/02/2018 $1.2617 $65.32 M $3.51 B
07/02/2018 $1.58254 $94.51 M $4.40 B
08/02/2018 $1.76213 $68.87 M $4.90 B
09/02/2018 $1.73877 $52.06 M $4.83 B
10/02/2018 $2.01 $59.48 M $5.59 B
11/02/2018 $1.71802 $60.31 M $4.78 B
12/02/2018 $1.8028 $45.72 M $5.01 B
13/02/2018 $1.78854 $35.22 M $4.97 B
14/02/2018 $1.86811 $32.90 M $5.19 B
15/02/2018 $2.07343 $52.46 M $5.76 B
16/02/2018 $2.10248 $65.84 M $5.84 B
17/02/2018 $2.16978 $45.30 M $6.03 B
18/02/2018 $2.14955 $41.54 M $5.97 B
19/02/2018 $2.04873 $43.23 M $5.69 B
20/02/2018 $2.07181 $36.18 M $5.76 B
21/02/2018 $1.80963 $50.84 M $5.03 B
22/02/2018 $1.78658 $50.44 M $4.97 B
23/02/2018 $1.65965 $50.38 M $4.61 B
24/02/2018 $1.76576 $39.38 M $4.91 B
25/02/2018 $1.94421 $82.04 M $5.40 B
26/02/2018 $1.81673 $67.95 M $5.05 B
27/02/2018 $1.87111 $43.04 M $5.20 B
28/02/2018 $2.01187 $65.93 M $5.59 B
01/03/2018 $1.92076 $38.20 M $5.34 B
02/03/2018 $1.95925 $40.24 M $5.45 B
03/03/2018 $1.94315 $27.87 M $5.40 B
04/03/2018 $1.83478 $25.27 M $5.10 B
05/03/2018 $1.88305 $26.95 M $5.23 B
06/03/2018 $1.88104 $27.10 M $5.23 B
07/03/2018 $1.63695 $61.56 M $4.55 B
08/03/2018 $1.47105 $68.50 M $4.09 B
09/03/2018 $1.25977 $43.48 M $3.50 B
10/03/2018 $1.46733 $49.52 M $4.08 B
11/03/2018 $1.32721 $29.84 M $3.69 B
12/03/2018 $1.37047 $27.66 M $3.81 B
13/03/2018 $1.34851 $26.62 M $3.75 B
14/03/2018 $1.31489 $28.59 M $3.65 B
15/03/2018 $1.04996 $47.11 M $2.92 B
16/03/2018 $1.08668 $36.69 M $3.02 B
17/03/2018 $1.09631 $28.25 M $3.05 B
18/03/2018 $1.15685 $50.07 M $3.22 B
19/03/2018 $1.22033 $106.78 M $3.39 B
20/03/2018 $1.31768 $52.18 M $3.66 B
21/03/2018 $1.48792 $70.28 M $4.14 B
22/03/2018 $1.3865 $53.71 M $3.85 B
23/03/2018 $1.27386 $36.42 M $3.54 B
24/03/2018 $1.36992 $29.00 M $3.81 B
25/03/2018 $1.33424 $28.83 M $3.71 B
26/03/2018 $1.31637 $24.72 M $3.66 B
27/03/2018 $1.18085 $34.05 M $3.28 B
28/03/2018 $1.17993 $27.65 M $3.28 B
29/03/2018 $1.11463 $26.65 M $3.10 B
30/03/2018 $1.09193 $40.10 M $3.04 B
31/03/2018 $1.1236 $34.83 M $3.12 B
01/04/2018 $1.08924 $25.55 M $3.03 B
02/04/2018 $1.02988 $39.83 M $2.86 B
03/04/2018 $1.0737 $26.89 M $2.98 B
04/04/2018 $1.06839 $27.57 M $2.97 B
05/04/2018 $0.971714 $21.63 M $2.70 B
06/04/2018 $0.980815 $16.89 M $2.73 B
07/04/2018 $0.970257 $13.15 M $2.70 B
08/04/2018 $0.997644 $13.87 M $2.77 B
09/04/2018 $1.05606 $27.08 M $2.94 B
10/04/2018 $0.989406 $23.57 M $2.75 B
11/04/2018 $1.02414 $21.46 M $2.85 B
12/04/2018 $1.08951 $25.57 M $3.03 B
13/04/2018 $1.31988 $86.21 M $3.67 B
14/04/2018 $1.348 $87.26 M $3.75 B
15/04/2018 $1.55444 $63.83 M $4.32 B
16/04/2018 $1.55738 $125.81 M $4.33 B
17/04/2018 $1.59163 $69.75 M $4.42 B
18/04/2018 $1.58134 $57.50 M $4.40 B
19/04/2018 $1.66905 $63.27 M $4.64 B
20/04/2018 $1.78896 $72.01 M $4.97 B
21/04/2018 $1.9475 $104.34 M $5.41 B
22/04/2018 $1.94149 $74.27 M $5.40 B
23/04/2018 $2.05912 $98.73 M $5.72 B
24/04/2018 $2.20481 $106.84 M $6.13 B
25/04/2018 $1.98745 $127.09 M $5.52 B
26/04/2018 $1.8538 $122.55 M $5.15 B
27/04/2018 $1.99275 $76.00 M $5.54 B
28/04/2018 $1.99613 $70.70 M $5.55 B
29/04/2018 $2.06767 $81.50 M $5.75 B
30/04/2018 $2.00115 $75.58 M $5.56 B
01/05/2018 $1.85021 $62.78 M $5.14 B
02/05/2018 $2.00596 $60.42 M $5.58 B
03/05/2018 $2.21181 $198.73 M $6.15 B
04/05/2018 $2.58502 $312.58 M $7.19 B
05/05/2018 $2.42421 $137.20 M $6.74 B
06/05/2018 $2.40936 $104.92 M $6.70 B
07/05/2018 $2.1541 $109.87 M $5.99 B
08/05/2018 $2.26022 $96.01 M $6.28 B
09/05/2018 $2.31342 $340.62 M $6.43 B
10/05/2018 $2.27842 $95.80 M $6.33 B
11/05/2018 $2.13793 $83.34 M $5.94 B
12/05/2018 $1.76312 $133.76 M $4.90 B
13/05/2018 $1.85714 $101.80 M $5.16 B
14/05/2018 $1.88519 $85.69 M $5.24 B
15/05/2018 $1.93331 $75.65 M $5.37 B
16/05/2018 $1.87684 $106.46 M $5.22 B
17/05/2018 $1.92062 $73.11 M $5.34 B
18/05/2018 $1.7248 $78.70 M $4.79 B
19/05/2018 $1.75415 $50.98 M $4.88 B
20/05/2018 $1.77621 $50.11 M $4.94 B
21/05/2018 $1.81892 $48.87 M $5.06 B
22/05/2018 $1.70845 $48.98 M $4.75 B
23/05/2018 $1.61543 $53.88 M $4.49 B
24/05/2018 $1.52461 $88.59 M $4.24 B
25/05/2018 $1.57246 $68.76 M $4.37 B
26/05/2018 $1.47756 $56.19 M $4.11 B
27/05/2018 $1.42636 $51.06 M $3.96 B
28/05/2018 $1.4089 $51.29 M $3.92 B
29/05/2018 $1.35194 $51.64 M $3.76 B
30/05/2018 $1.60435 $123.69 M $4.46 B
31/05/2018 $1.66086 $90.43 M $4.62 B
01/06/2018 $1.72802 $121.78 M $4.80 B
02/06/2018 $1.9029 $148.00 M $5.29 B
03/06/2018 $1.91103 $106.68 M $5.31 B
04/06/2018 $1.7334 $165.42 M $4.82 B
05/06/2018 $1.69211 $97.90 M $4.70 B
06/06/2018 $1.74873 $77.44 M $4.86 B
07/06/2018 $1.70902 $79.44 M $4.75 B
08/06/2018 $1.67989 $64.28 M $4.67 B
09/06/2018 $1.73344 $62.96 M $4.82 B
10/06/2018 $1.53114 $94.19 M $4.26 B
11/06/2018 $1.38764 $112.67 M $3.86 B
12/06/2018 $1.40701 $75.12 M $3.91 B
13/06/2018 $1.28129 $81.17 M $3.56 B
14/06/2018 $1.27013 $99.70 M $3.53 B
15/06/2018 $1.26385 $84.14 M $3.51 B
16/06/2018 $1.19723 $64.43 M $3.33 B
17/06/2018 $1.19093 $49.60 M $3.31 B
18/06/2018 $1.16507 $53.25 M $3.24 B
19/06/2018 $1.17507 $76.50 M $3.27 B
20/06/2018 $1.13604 $75.35 M $3.16 B
21/06/2018 $1.16667 $55.23 M $3.24 B
22/06/2018 $1.13161 $46.78 M $3.15 B
23/06/2018 $0.971714 $87.34 M $2.70 B
24/06/2018 $0.951383 $54.97 M $2.64 B
25/06/2018 $0.987615 $65.05 M $2.75 B
26/06/2018 $1.01605 $57.89 M $2.82 B
26/06/2018 $0.980172 $40.19 M $2.72 B

 

Submit Your Reviews

Смотрите более 2000 криптовалют

На данной странице Вы видите сводную информацию по выбранной криптовалюте: цена криптовалюты, график, исторические данные курса, капитализация, объемы торгов за 24 часа.

Если Вы хотите увидеть более развернутую информацию, перейдите на страницу с более чем 2000 криптовалют. Нажмите на конпку