時価総額 $4.19T
1.55%
ボリューム24h $363.14B
36.88%
BTC % 54.24%
0.49%
ETH % 12.06%
0.16%
硬貨
33.284
+14
取引所
885
最後の更新
38 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 |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $0.167582 | $0.162523 | $0.169053 | $0.16705 | $16,040,843 | $678,765,555 |
| Sep-28 2025 | $0.167017 | $0.160597 | $0.167252 | $0.165018 | $10,907,467 | $676,347,605 |
| Sep-27 2025 | $0.165092 | $0.16333 | $0.167439 | $0.166882 | $11,489,669 | $668,428,191 |
| Sep-26 2025 | $0.166872 | $0.15976 | $0.168537 | $0.159772 | $18,640,573 | $675,505,940 |
| Sep-25 2025 | $0.159442 | $0.159069 | $0.170809 | $0.170681 | $22,720,462 | $645,306,330 |
| Sep-24 2025 | $0.170654 | $0.167325 | $0.17392 | $0.169728 | $17,760,828 | $690,551,805 |
| Sep-23 2025 | $0.169884 | $0.167508 | $0.173561 | $0.171569 | $15,546,794 | $687,305,536 |
| Sep-22 2025 | $0.171385 | $0.167107 | $0.184417 | $0.184104 | $45,517,476 | $693,248,495 |
| Sep-21 2025 | $0.184102 | $0.183519 | $0.188363 | $0.187541 | $13,078,886 | $744,546,476 |
| Sep-20 2025 | $0.187526 | $0.185564 | $0.189518 | $0.187483 | $13,259,663 | $758,251,505 |
| Sep-19 2025 | $0.187492 | $0.185896 | $0.197382 | $0.195654 | $18,688,102 | $757,968,632 |
| Sep-18 2025 | $0.195686 | $0.192284 | $0.19788 | $0.194311 | $19,712,843 | $790,943,264 |
| Sep-17 2025 | $0.194237 | $0.184608 | $0.195446 | $0.188781 | $20,716,474 | $784,940,016 |
| Sep-16 2025 | $0.188809 | $0.185159 | $0.190338 | $0.187715 | $16,576,734 | $759,246,137 |
| Sep-15 2025 | $0.187937 | $0.184483 | $0.196455 | $0.194213 | $24,907,383 | $755,595,605 |