시가총액 $4.03T
2.97%
볼륨 24시간 $310.25B
28.15%
BTC % 55.03%
0.18%
ETH % 12.09%
2.31%
코인
33.460
+11
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 |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $0.143651 | $0.138547 | $0.1476 | $0.141862 | $18,081,270 | $588,568,001 |
| Oct-18 2025 | $0.141841 | $0.137145 | $0.141889 | $0.137994 | $16,455,339 | $581,039,515 |
| Oct-17 2025 | $0.137932 | $0.129254 | $0.141506 | $0.139081 | $31,703,394 | $564,921,587 |
| Oct-16 2025 | $0.138872 | $0.137134 | $0.148731 | $0.144997 | $23,412,459 | $568,664,296 |
| Oct-15 2025 | $0.145008 | $0.142759 | $0.155678 | $0.15163 | $20,971,177 | $593,680,390 |
| Oct-14 2025 | $0.151673 | $0.142876 | $0.161965 | $0.161799 | $41,757,823 | $618,975,091 |
| Oct-13 2025 | $0.161804 | $0.153589 | $0.163287 | $0.15489 | $36,021,047 | $660,197,487 |
| Oct-12 2025 | $0.155012 | $0.136005 | $0.158114 | $0.138324 | $36,874,050 | $632,365,669 |
| Oct-11 2025 | $0.13824 | $0.133371 | $0.148599 | $0.147161 | $51,142,243 | $563,837,424 |
| Oct-10 2025 | $0.146869 | $0.09614 | $0.183321 | $0.179763 | $69,626,373 | $598,920,446 |
| Oct-09 2025 | $0.179988 | $0.176226 | $0.187159 | $0.187159 | $22,315,322 | $733,837,757 |
| Oct-08 2025 | $0.187096 | $0.182089 | $0.189624 | $0.183259 | $24,660,656 | $762,673,296 |
| Oct-07 2025 | $0.183389 | $0.181323 | $0.193169 | $0.192323 | $32,365,771 | $747,422,253 |
| Oct-06 2025 | $0.192484 | $0.187402 | $0.195497 | $0.188143 | $27,672,312 | $784,343,216 |
| Oct-05 2025 | $0.188243 | $0.185357 | $0.194525 | $0.186306 | $25,462,713 | $766,916,847 |