시가총액 $3.30T
-0.47%
볼륨 24시간 $164.34B
-51.42%
BTC % 54.81%
0.29%
ETH % 10.93%
-1.09%
코인
33.734
+2
거래소
885
마지막 업데이트
2 의사록 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 |
|---|---|---|---|---|---|---|
| Nov-29 2025 | $0.112606 | $0.111728 | $0.115432 | $0.113933 | $12,262,530 | $469,083,485 |
| Nov-28 2025 | $0.113943 | $0.112731 | $0.119202 | $0.118148 | $12,171,605 | $474,565,994 |
| Nov-27 2025 | $0.118178 | $0.117237 | $0.121155 | $0.117274 | $15,433,394 | $492,113,277 |
| Nov-26 2025 | $0.117171 | $0.113757 | $0.118375 | $0.118347 | $12,642,126 | $487,831,952 |
| Nov-25 2025 | $0.118302 | $0.114932 | $0.119223 | $0.118476 | $13,592,162 | $490,983,925 |
| Nov-24 2025 | $0.118472 | $0.113013 | $0.120632 | $0.115466 | $16,909,677 | $491,601,163 |
| Nov-23 2025 | $0.115455 | $0.114275 | $0.117625 | $0.114983 | $12,120,536 | $478,992,480 |
| Nov-22 2025 | $0.115058 | $0.110221 | $0.116063 | $0.114029 | $12,975,148 | $477,257,225 |
| Nov-21 2025 | $0.113987 | $0.106491 | $0.119659 | $0.11768 | $30,637,033 | $472,726,498 |
| Nov-20 2025 | $0.117759 | $0.115175 | $0.129086 | $0.123907 | $22,247,797 | $488,280,698 |
| Nov-19 2025 | $0.123818 | $0.11919 | $0.13031 | $0.127873 | $18,975,054 | $513,310,168 |
| Nov-18 2025 | $0.127791 | $0.122053 | $0.129895 | $0.124288 | $17,508,318 | $529,682,484 |
| Nov-17 2025 | $0.124333 | $0.120295 | $0.131384 | $0.128704 | $22,021,712 | $515,253,950 |
| Nov-16 2025 | $0.128874 | $0.125767 | $0.134826 | $0.133451 | $14,753,622 | $533,974,707 |
| Nov-15 2025 | $0.133471 | $0.130506 | $0.135645 | $0.130506 | $11,962,838 | $552,920,740 |