時価総額 $4.09T
-2.55%
ボリューム24h $386.47B
-0.08%
BTC % 55.28%
0.32%
ETH % 12.23%
-0.89%
硬貨
32.814
+12
取引所
885
最後の更新
2 分 前
IOTA (IOTA) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.19152 | $0.19152 | $0.204272 | $0.201515 | $22,528,583 | $758,704,344 |
| Aug-18 2025 | $0.201449 | $0.197018 | $0.209064 | $0.208926 | $23,804,957 | $797,885,680 |
| Aug-17 2025 | $0.208813 | $0.206438 | $0.215502 | $0.208238 | $20,601,214 | $826,890,704 |
| Aug-16 2025 | $0.208304 | $0.198839 | $0.212033 | $0.19895 | $25,416,480 | $824,716,363 |
| Aug-15 2025 | $0.198852 | $0.192921 | $0.205126 | $0.199836 | $28,361,026 | $787,143,479 |
| Aug-14 2025 | $0.199802 | $0.19576 | $0.227513 | $0.217343 | $53,661,329 | $790,748,525 |
| Aug-13 2025 | $0.217686 | $0.209059 | $0.217986 | $0.211516 | $30,848,263 | $861,360,919 |
| Aug-12 2025 | $0.211361 | $0.196696 | $0.213702 | $0.197864 | $26,685,059 | $836,172,491 |
| Aug-11 2025 | $0.19815 | $0.196999 | $0.216673 | $0.206593 | $32,593,479 | $783,754,970 |
| Aug-10 2025 | $0.206732 | $0.20191 | $0.21253 | $0.206521 | $27,850,295 | $817,540,535 |
| Aug-09 2025 | $0.206538 | $0.201063 | $0.211276 | $0.201474 | $27,018,903 | $816,617,524 |
| Aug-08 2025 | $0.201364 | $0.196675 | $0.203299 | $0.199536 | $32,805,760 | $796,002,232 |
| Aug-07 2025 | $0.199525 | $0.186984 | $0.199525 | $0.187682 | $21,000,746 | $788,579,900 |
| Aug-06 2025 | $0.187693 | $0.17888 | $0.189448 | $0.183459 | $17,793,834 | $741,672,245 |
| Aug-05 2025 | $0.183371 | $0.179986 | $0.189634 | $0.189634 | $21,682,296 | $720,946,787 |