時価総額 $3.25T
1.22%
ボリューム24h $174.89B
36.65%
BTC % 55.19%
0.29%
ETH % 11.31%
0.79%
硬貨
33.847
取引所
885
最後の更新
36 秒 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 |
|---|---|---|---|---|---|---|
| Dec-21 2025 | $0.086984 | $0.086327 | $0.090617 | $0.090328 | $10,789,285 | $364,894,883 |
| Dec-20 2025 | $0.090333 | $0.08933 | $0.09218 | $0.0898 | $9,203,050 | $378,871,744 |
| Dec-19 2025 | $0.089813 | $0.083682 | $0.090214 | $0.084636 | $14,888,100 | $376,624,297 |
| Dec-18 2025 | $0.084602 | $0.083567 | $0.091178 | $0.089992 | $16,837,187 | $354,707,555 |
| Dec-17 2025 | $0.089968 | $0.087841 | $0.094551 | $0.092837 | $14,618,714 | $377,134,312 |
| Dec-16 2025 | $0.092762 | $0.090357 | $0.093677 | $0.091749 | $13,823,821 | $388,774,508 |
| Dec-15 2025 | $0.091701 | $0.088435 | $0.096412 | $0.09461 | $20,895,877 | $384,258,626 |
| Dec-14 2025 | $0.09468 | $0.094159 | $0.100529 | $0.100215 | $12,874,200 | $396,670,069 |
| Dec-13 2025 | $0.100288 | $0.099635 | $0.101188 | $0.100111 | $7,926,200 | $420,089,070 |
| Dec-12 2025 | $0.10003 | $0.097247 | $0.102531 | $0.101676 | $10,481,285 | $418,932,236 |
| Dec-11 2025 | $0.101648 | $0.09999 | $0.104527 | $0.104469 | $11,327,446 | $425,630,331 |
| Dec-10 2025 | $0.104614 | $0.104342 | $0.10943 | $0.107044 | $11,970,978 | $437,965,643 |
| Dec-09 2025 | $0.107067 | $0.101935 | $0.110308 | $0.10355 | $11,395,692 | $446,829,706 |
| Dec-08 2025 | $0.103577 | $0.101037 | $0.104642 | $0.101095 | $11,115,218 | $432,187,414 |
| Dec-07 2025 | $0.100981 | $0.098645 | $0.104932 | $0.102922 | $13,562,162 | $421,276,077 |