시가총액 $2.79T
-7.12%
볼륨 24시간 $359.18B
29.41%
BTC % 55.43%
0.57%
ETH % 9.98%
-5.81%
코인
34.180
거래소
885
마지막 업데이트
1 분 전에
IOTA (IOTA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.07308 | $0.068114 | $0.07792 | $0.077775 | $22,156,446 | $311,579,458 |
| Jan-30 2026 | $0.077749 | $0.075196 | $0.082566 | $0.081428 | $28,052,063 | $331,422,739 |
| Jan-29 2026 | $0.081372 | $0.079718 | $0.085827 | $0.085816 | $19,583,311 | $346,804,482 |
| Jan-28 2026 | $0.085759 | $0.084972 | $0.087437 | $0.087401 | $21,756,444 | $365,434,874 |
| Jan-27 2026 | $0.087304 | $0.083836 | $0.087754 | $0.086335 | $16,570,270 | $371,951,657 |
| Jan-26 2026 | $0.086399 | $0.082975 | $0.087535 | $0.083104 | $15,941,420 | $368,031,573 |
| Jan-25 2026 | $0.083093 | $0.082014 | $0.088571 | $0.088277 | $13,069,341 | $353,886,715 |
| Jan-24 2026 | $0.088429 | $0.087249 | $0.089558 | $0.089552 | $8,313,461 | $376,544,212 |
| Jan-23 2026 | $0.08956 | $0.086825 | $0.090649 | $0.087812 | $14,516,608 | $381,288,514 |
| Jan-22 2026 | $0.087731 | $0.085975 | $0.093686 | $0.08742 | $18,268,521 | $373,435,930 |
| Jan-21 2026 | $0.087133 | $0.082891 | $0.090148 | $0.082891 | $20,504,956 | $370,821,941 |
| Jan-20 2026 | $0.082813 | $0.082007 | $0.085991 | $0.085494 | $15,884,472 | $351,352,884 |
| Jan-19 2026 | $0.085572 | $0.083709 | $0.086972 | $0.086972 | $17,251,963 | $362,992,217 |
| Jan-18 2026 | $0.088244 | $0.088244 | $0.096494 | $0.09528 | $11,561,036 | $374,256,605 |
| Jan-17 2026 | $0.095236 | $0.093925 | $0.097689 | $0.094747 | $10,157,083 | $403,839,375 |