시가총액 $2.08T
-0.18%
볼륨 24시간 $42.24B
-74.67%
BTC % 58.2065%
0.04%
ETH % 9.18091%
0.06%
코인
34.665
거래소
204
실시간
IOTA (IOTA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
IOTA (IOTA) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,302 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.0374 | $0.0374 | $0.0394 | $0.0384 | $2,071,618 | $168,731,406 |
| Jun-26 2026 | $0.0385 | $0.0365 | $0.0391 | $0.0379 | $2,957,520 | $173,664,566 |
| Jun-25 2026 | $0.0378 | $0.0374 | $0.0403 | $0.0403 | $3,898,180 | $170,478,036 |
| Jun-24 2026 | $0.0403 | $0.0395 | $0.0423 | $0.0419 | $2,868,947 | $181,722,130 |
| Jun-23 2026 | $0.0418 | $0.0411 | $0.0435 | $0.0432 | $2,686,912 | $187,936,837 |
| Jun-22 2026 | $0.0431 | $0.0431 | $0.0453 | $0.0439 | $2,043,554 | $193,748,706 |
| Jun-21 2026 | $0.0438 | $0.0438 | $0.0455 | $0.0451 | $1,603,826 | $196,861,843 |
| Jun-20 2026 | $0.0451 | $0.0443 | $0.0456 | $0.0451 | $1,808,306 | $202,670,183 |
| Jun-19 2026 | $0.0449 | $0.0449 | $0.0464 | $0.0459 | $1,865,215 | $201,736,986 |
| Jun-18 2026 | $0.0458 | $0.0451 | $0.0488 | $0.0474 | $3,333,811 | $205,745,584 |
| Jun-17 2026 | $0.0474 | $0.0471 | $0.0495 | $0.0482 | $2,668,583 | $212,896,849 |
| Jun-16 2026 | $0.0481 | $0.0479 | $0.051 | $0.0496 | $2,683,916 | $216,004,011 |
| Jun-15 2026 | $0.0495 | $0.0469 | $0.0514 | $0.0477 | $3,929,426 | $222,253,065 |
| Jun-14 2026 | $0.0476 | $0.0456 | $0.0477 | $0.0466 | $1,985,772 | $213,685,630 |
| Jun-13 2026 | $0.0465 | $0.046 | $0.0474 | $0.0465 | $1,787,530 | $208,711,853 |