Cap Marché $2.81T
-0.28%
Volume 24h $250.52B
-51.52%
BTC % 55.16%
-0.14%
ETH % 9.81%
-0.51%
Monnaies
34.187
+5
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de IOTA (IOTA), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.07454 | $0.068762 | $0.0757 | $0.070873 | $17,317,372 | $317,918,127 |
| Feb-01 2026 | $0.070935 | $0.069995 | $0.075015 | $0.073132 | $16,233,684 | $302,485,508 |
| Jan-31 2026 | $0.07308 | $0.068114 | $0.07792 | $0.077775 | $22,156,446 | $311,579,458 |
| Jan-30 2026 | $0.077749 | $0.075196 | $0.082566 | $0.081428 | $28,052,063 | $331,422,739 |
| Jan-29 2026 | $0.081372 | $0.079718 | $0.085827 | $0.085816 | $19,583,311 | $346,804,482 |
| Jan-28 2026 | $0.085759 | $0.084972 | $0.087437 | $0.087401 | $21,756,444 | $365,434,874 |
| Jan-27 2026 | $0.087304 | $0.083836 | $0.087754 | $0.086335 | $16,570,270 | $371,951,657 |
| Jan-26 2026 | $0.086399 | $0.082975 | $0.087535 | $0.083104 | $15,941,420 | $368,031,573 |
| Jan-25 2026 | $0.083093 | $0.082014 | $0.088571 | $0.088277 | $13,069,341 | $353,886,715 |
| Jan-24 2026 | $0.088429 | $0.087249 | $0.089558 | $0.089552 | $8,313,461 | $376,544,212 |
| Jan-23 2026 | $0.08956 | $0.086825 | $0.090649 | $0.087812 | $14,516,608 | $381,288,514 |
| Jan-22 2026 | $0.087731 | $0.085975 | $0.093686 | $0.08742 | $18,268,521 | $373,435,930 |
| Jan-21 2026 | $0.087133 | $0.082891 | $0.090148 | $0.082891 | $20,504,956 | $370,821,941 |
| Jan-20 2026 | $0.082813 | $0.082007 | $0.085991 | $0.085494 | $15,884,472 | $351,352,884 |
| Jan-19 2026 | $0.085572 | $0.083709 | $0.086972 | $0.086972 | $17,251,963 | $362,992,217 |