시가총액 $3.36T
0.97%
볼륨 24시간 $154.94B
42.51%
BTC % 54.53%
0.11%
ETH % 11.32%
0.88%
코인
34.014
+8
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-11 2026 | $0.09838 | $0.097184 | $0.10143 | $0.101204 | $11,221,680 | $416,719,174 |
| Jan-10 2026 | $0.101232 | $0.100864 | $0.104992 | $0.104935 | $10,279,302 | $428,722,202 |
| Jan-09 2026 | $0.104881 | $0.102763 | $0.109028 | $0.10643 | $19,022,042 | $444,091,353 |
| Jan-08 2026 | $0.106144 | $0.101028 | $0.119009 | $0.107282 | $48,584,170 | $449,360,730 |
| Jan-07 2026 | $0.107149 | $0.106001 | $0.112571 | $0.112571 | $14,114,373 | $453,530,588 |
| Jan-06 2026 | $0.112733 | $0.106939 | $0.117969 | $0.106939 | $35,070,127 | $475,688,286 |
| Jan-05 2026 | $0.106955 | $0.100136 | $0.108166 | $0.10204 | $17,496,315 | $451,224,134 |
| Jan-04 2026 | $0.101787 | $0.09401 | $0.103311 | $0.09401 | $20,936,903 | $429,342,253 |
| Jan-03 2026 | $0.093934 | $0.092244 | $0.09669 | $0.094785 | $13,182,121 | $396,145,719 |
| Jan-02 2026 | $0.094695 | $0.084569 | $0.095102 | $0.084791 | $21,442,291 | $399,284,935 |
| Jan-01 2026 | $0.084769 | $0.079405 | $0.084871 | $0.080731 | $10,638,910 | $357,366,507 |
| Dec-31 2025 | $0.080742 | $0.080616 | $0.084564 | $0.084009 | $10,469,685 | $340,327,318 |
| Dec-30 2025 | $0.084013 | $0.082436 | $0.084891 | $0.082939 | $9,901,894 | $354,049,206 |
| Dec-29 2025 | $0.082957 | $0.082852 | $0.087341 | $0.085654 | $10,795,067 | $349,535,265 |
| Dec-28 2025 | $0.085625 | $0.085094 | $0.087679 | $0.087225 | $7,133,464 | $360,712,865 |