시가총액 $2.14T
-1.59%
볼륨 24시간 $125.91B
-20.81%
BTC % 58.057%
1%
ETH % 9.39101%
-3.26%
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 3,279 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-04 2026 | $0.0475 | $0.0467 | $0.0505 | $0.0504 | $5,204,683 | $212,284,801 |
| Jun-03 2026 | $0.0505 | $0.0504 | $0.0537 | $0.053 | $4,642,189 | $225,653,530 |
| Jun-02 2026 | $0.0527 | $0.0524 | $0.0577 | $0.0577 | $3,768,524 | $235,443,561 |
| Jun-01 2026 | $0.0579 | $0.0574 | $0.0618 | $0.0606 | $4,598,022 | $258,630,775 |
| May-31 2026 | $0.0608 | $0.0598 | $0.0635 | $0.0623 | $4,000,959 | $271,538,015 |
| May-30 2026 | $0.0624 | $0.0624 | $0.0715 | $0.0654 | $10,113,972 | $278,635,893 |
| May-29 2026 | $0.0648 | $0.0597 | $0.0648 | $0.06 | $13,334,048 | $289,302,958 |
| May-28 2026 | $0.0596 | $0.0537 | $0.0603 | $0.0554 | $6,695,901 | $266,041,577 |
| May-27 2026 | $0.0551 | $0.0548 | $0.0568 | $0.0564 | $3,095,918 | $245,912,284 |
| May-26 2026 | $0.0564 | $0.0562 | $0.0586 | $0.0575 | $2,324,955 | $250,973,258 |
| May-25 2026 | $0.0574 | $0.0558 | $0.0587 | $0.0562 | $3,211,891 | $255,379,113 |
| May-24 2026 | $0.0563 | $0.0554 | $0.058 | $0.058 | $2,018,920 | $250,485,088 |
| May-23 2026 | $0.0581 | $0.0551 | $0.0586 | $0.0579 | $4,001,736 | $258,448,931 |
| May-22 2026 | $0.057882 | $0.056699 | $0.058875 | $0.056991 | $18,723,065 | $257,436,911 |
| May-21 2026 | $0.056941 | $0.055768 | $0.057841 | $0.055807 | $12,395,531 | $253,206,107 |