時価総額 $2.49T
0.45%
ボリューム24h $107.33B
-67.79%
BTC % 53.76%
0.14%
ETH % 9.94%
-0.2%
硬貨
34.455
+3
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Apr-03 2026 | $0.063747 | $0.058205 | $0.064358 | $0.059068 | $31,884,814 | $278,762,523 |
| Apr-02 2026 | $0.059023 | $0.057756 | $0.060238 | $0.05894 | $20,310,036 | $258,056,777 |
| Apr-01 2026 | $0.058923 | $0.054602 | $0.060812 | $0.054615 | $27,689,682 | $257,575,482 |
| Mar-31 2026 | $0.054597 | $0.054257 | $0.055585 | $0.054656 | $9,721,593 | $237,949,006 |
| Mar-30 2026 | $0.054654 | $0.053384 | $0.056048 | $0.053384 | $10,051,150 | $238,154,206 |
| Mar-29 2026 | $0.053296 | $0.052156 | $0.055312 | $0.054929 | $9,134,243 | $232,194,776 |
| Mar-28 2026 | $0.054907 | $0.054689 | $0.056141 | $0.055004 | $8,004,328 | $239,171,466 |
| Mar-27 2026 | $0.054936 | $0.054651 | $0.05763 | $0.057344 | $10,972,076 | $239,254,707 |
| Mar-26 2026 | $0.057373 | $0.056714 | $0.059789 | $0.059721 | $10,682,417 | $249,824,915 |
| Mar-25 2026 | $0.059685 | $0.058507 | $0.059685 | $0.058983 | $10,291,111 | $259,847,322 |
| Mar-24 2026 | $0.058994 | $0.05792 | $0.05903 | $0.058902 | $10,311,672 | $256,794,831 |
| Mar-23 2026 | $0.058848 | $0.056668 | $0.059289 | $0.057317 | $12,828,583 | $256,115,038 |
| Mar-22 2026 | $0.057267 | $0.056754 | $0.059669 | $0.059669 | $14,990,336 | $249,186,583 |
| Mar-21 2026 | $0.059683 | $0.059683 | $0.061983 | $0.061824 | $8,220,219 | $259,654,321 |
| Mar-20 2026 | $0.061802 | $0.061437 | $0.062739 | $0.062294 | $10,652,449 | $268,825,540 |