時価総額 $2.09T
1.83%
ボリューム24h $83.85B
4.87%
BTC % 57.9649%
0.37%
ETH % 9.36549%
0.35%
硬貨
34.665
取引所
204
ライブ
IoTeX (IOTX) 履歴価格、日付別ボリュームデータ 米ドル - USD
IoTeX (IOTX) 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 2,959 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-30 2026 | $0.00268 | $0.00266 | $0.00278 | $0.00278 | $152,710 | $25,302,868 |
| Jun-29 2026 | $0.00278 | $0.00276 | $0.00286 | $0.00278 | $126,851 | $26,247,004 |
| Jun-28 2026 | $0.00278 | $0.00275 | $0.00281 | $0.00275 | $131,263 | $26,247,004 |
| Jun-27 2026 | $0.00275 | $0.00275 | $0.00286 | $0.00284 | $112,925 | $25,963,763 |
| Jun-26 2026 | $0.00284 | $0.00271 | $0.0029 | $0.00276 | $186,964 | $26,813,487 |
| Jun-25 2026 | $0.00276 | $0.00268 | $0.00288 | $0.00288 | $224,644 | $26,058,177 |
| Jun-24 2026 | $0.00289 | $0.00275 | $0.00299 | $0.00296 | $240,473 | $27,285,555 |
| Jun-23 2026 | $0.00296 | $0.00294 | $0.00309 | $0.00306 | $145,884 | $27,946,451 |
| Jun-22 2026 | $0.00306 | $0.00304 | $0.00318 | $0.00307 | $134,801 | $28,890,588 |
| Jun-21 2026 | $0.00308 | $0.00308 | $0.00322 | $0.00317 | $206,072 | $29,079,415 |
| Jun-20 2026 | $0.00317 | $0.00293 | $0.0032 | $0.00303 | $249,575 | $29,929,138 |
| Jun-19 2026 | $0.00302 | $0.00297 | $0.0031 | $0.00308 | $245,370 | $28,512,933 |
| Jun-18 2026 | $0.00307 | $0.00298 | $0.0032 | $0.00315 | $265,641 | $28,985,001 |
| Jun-17 2026 | $0.00316 | $0.00314 | $0.00329 | $0.00322 | $1,217,487 | $29,834,724 |
| Jun-16 2026 | $0.00323 | $0.00323 | $0.00349 | $0.00342 | $5,203,133 | $30,495,620 |