시가총액 $2.51T
1.3%
볼륨 24시간 $57.81B
-55.99%
BTC % 59.2498%
-0.18%
ETH % 9.78168%
-0.15%
코인
34.665
거래소
204
실시간
IoTeX (IOTX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
IoTeX (IOTX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,928 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 |
|---|---|---|---|---|---|---|
| May-30 2026 | $0.00438 | $0.00417999 | $0.00459 | $0.00417999 | $727,061 | $41,353,194 |
| May-29 2026 | $0.00417999 | $0.00398 | $0.00428 | $0.00398999 | $898,603 | $39,464,921 |
| May-28 2026 | $0.00398999 | $0.00392 | $0.00411 | $0.00409 | $228,777 | $37,671,061 |
| May-27 2026 | $0.0041 | $0.00406 | $0.00423 | $0.00417 | $196,341 | $38,709,611 |
| May-26 2026 | $0.00417999 | $0.00413 | $0.0043 | $0.00425 | $181,844 | $39,464,921 |
| May-25 2026 | $0.00425 | $0.00421 | $0.00434999 | $0.00423 | $120,326 | $40,125,816 |
| May-24 2026 | $0.00421 | $0.00417 | $0.00439 | $0.00437 | $143,092 | $39,748,162 |
| May-23 2026 | $0.00437 | $0.00413999 | $0.00439 | $0.00427 | $234,634 | $41,258,781 |
| May-22 2026 | $0.00433353 | $0.00433353 | $0.00450328 | $0.00448092 | $1,597,491 | $40,914,502 |
| May-21 2026 | $0.00451221 | $0.00440997 | $0.00451221 | $0.00440997 | $1,316,960 | $42,601,482 |
| May-20 2026 | $0.00445622 | $0.00426619 | $0.00445622 | $0.00427209 | $1,357,316 | $42,072,888 |
| May-19 2026 | $0.00432192 | $0.00432192 | $0.00437185 | $0.00437185 | $1,251,791 | $40,804,903 |
| May-18 2026 | $0.0043621 | $0.00435137 | $0.00446507 | $0.00438886 | $2,065,756 | $41,184,212 |
| May-17 2026 | $0.00456952 | $0.00441513 | $0.00456952 | $0.00443353 | $1,309,427 | $43,142,555 |
| May-16 2026 | $0.00443325 | $0.00438525 | $0.00457145 | $0.00454582 | $1,960,002 | $41,856,004 |