時価総額 $2.14T
-3.59%
ボリューム24h $125.17B
-24.66%
BTC % 58.0977%
0.65%
ETH % 9.35051%
-3.62%
硬貨
34.665
取引所
204
ライブ
IOTA (IOTA) 履歴価格、日付別ボリュームデータ 米ドル - USD
IOTA (IOTA) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,279 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.0475 | $0.0467 | $0.0505 | $0.0504 | $5,204,683 | $212,284,801 |
| Jun-03 2026 | $0.0505 | $0.0504 | $0.0537 | $0.053 | $4,642,189 | $225,653,530 |
| Jun-02 2026 | $0.0527 | $0.0524 | $0.0577 | $0.0577 | $3,768,524 | $235,443,561 |
| Jun-01 2026 | $0.0579 | $0.0574 | $0.0618 | $0.0606 | $4,598,022 | $258,630,775 |
| May-31 2026 | $0.0608 | $0.0598 | $0.0635 | $0.0623 | $4,000,959 | $271,538,015 |
| May-30 2026 | $0.0624 | $0.0624 | $0.0715 | $0.0654 | $10,113,972 | $278,635,893 |
| May-29 2026 | $0.0648 | $0.0597 | $0.0648 | $0.06 | $13,334,048 | $289,302,958 |
| May-28 2026 | $0.0596 | $0.0537 | $0.0603 | $0.0554 | $6,695,901 | $266,041,577 |
| May-27 2026 | $0.0551 | $0.0548 | $0.0568 | $0.0564 | $3,095,918 | $245,912,284 |
| May-26 2026 | $0.0564 | $0.0562 | $0.0586 | $0.0575 | $2,324,955 | $250,973,258 |
| May-25 2026 | $0.0574 | $0.0558 | $0.0587 | $0.0562 | $3,211,891 | $255,379,113 |
| May-24 2026 | $0.0563 | $0.0554 | $0.058 | $0.058 | $2,018,920 | $250,485,088 |
| May-23 2026 | $0.0581 | $0.0551 | $0.0586 | $0.0579 | $4,001,736 | $258,448,931 |
| May-22 2026 | $0.057882 | $0.056699 | $0.058875 | $0.056991 | $18,723,065 | $257,436,911 |
| May-21 2026 | $0.056941 | $0.055768 | $0.057841 | $0.055807 | $12,395,531 | $253,206,107 |