時価総額 $2.79T
-0.1%
ボリューム24h $285.23B
-3.92%
BTC % 55.85%
0.1%
ETH % 10.02%
-1.19%
硬貨
34.525
+5
取引所
885
最後の更新
3 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-23 2026 | $0.057009 | $0.056056 | $0.058056 | $0.057883 | $12,042,824 | $250,875,310 |
| Apr-22 2026 | $0.057844 | $0.057579 | $0.059215 | $0.058114 | $10,985,224 | $254,506,152 |
| Apr-21 2026 | $0.058128 | $0.057242 | $0.058891 | $0.058143 | $12,490,709 | $255,710,456 |
| Apr-20 2026 | $0.058112 | $0.056417 | $0.058924 | $0.056431 | $13,336,148 | $255,596,024 |
| Apr-19 2026 | $0.056428 | $0.056172 | $0.05776 | $0.056734 | $11,955,859 | $248,144,491 |
| Apr-18 2026 | $0.056806 | $0.056806 | $0.060256 | $0.059925 | $12,176,569 | $249,765,313 |
| Apr-17 2026 | $0.05996 | $0.057749 | $0.061892 | $0.059 | $16,026,019 | $263,587,082 |
| Apr-16 2026 | $0.059069 | $0.055468 | $0.059449 | $0.055722 | $16,412,548 | $259,623,301 |
| Apr-15 2026 | $0.055639 | $0.054526 | $0.055982 | $0.054894 | $12,204,137 | $244,505,502 |
| Apr-14 2026 | $0.054848 | $0.054653 | $0.056615 | $0.056358 | $12,685,719 | $240,308,344 |
| Apr-13 2026 | $0.056391 | $0.053224 | $0.056391 | $0.054475 | $15,933,215 | $247,025,758 |
| Apr-12 2026 | $0.054451 | $0.054316 | $0.057553 | $0.057389 | $10,191,800 | $238,487,849 |
| Apr-11 2026 | $0.057412 | $0.056643 | $0.057855 | $0.057476 | $9,066,123 | $251,409,206 |
| Apr-10 2026 | $0.057465 | $0.056845 | $0.057937 | $0.057112 | $11,872,977 | $251,600,242 |
| Apr-09 2026 | $0.057156 | $0.056724 | $0.05826 | $0.05826 | $11,187,200 | $250,201,361 |