시가총액 $2.12T
-4.18%
볼륨 24시간 $164.55B
7.95%
BTC % 58.2906%
1%
ETH % 9.13309%
-6.09%
코인
34.665
거래소
204
실시간
IQ (IQ) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
IQ (IQ) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,883 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 | $0.000917 | $0.000915 | $0.000982 | $0.00097799 | $249,031 | $24,146,407 |
| Jun-03 2026 | $0.000974 | $0.000972 | $0.00100399 | $0.000989 | $178,126 | $25,647,329 |
| Jun-02 2026 | $0.000987 | $0.00098599 | $0.001041 | $0.001039 | $219,073 | $25,989,644 |
| Jun-01 2026 | $0.001039 | $0.001018 | $0.001057 | $0.00104499 | $239,247 | $26,986,944 |
| May-31 2026 | $0.001043 | $0.001031 | $0.001077 | $0.001031 | $469,752 | $27,090,840 |
| May-30 2026 | $0.001029 | $0.001026 | $0.001044 | $0.001026 | $141,318 | $26,727,204 |
| May-29 2026 | $0.00102699 | $0.001013 | $0.001069 | $0.00102199 | $499,721 | $26,675,256 |
| May-28 2026 | $0.001021 | $0.001013 | $0.001039 | $0.001028 | $304,097 | $26,519,413 |
| May-27 2026 | $0.001029 | $0.001026 | $0.001068 | $0.001065 | $182,783 | $26,727,204 |
| May-26 2026 | $0.001064 | $0.00105299 | $0.001077 | $0.001077 | $130,669 | $27,636,293 |
| May-25 2026 | $0.00107599 | $0.00105799 | $0.001086 | $0.00106 | $135,240 | $27,947,980 |
| May-24 2026 | $0.001059 | $0.001051 | $0.00109 | $0.00108399 | $125,988 | $27,506,423 |
| May-23 2026 | $0.001082 | $0.00105299 | $0.001086 | $0.001073 | $122,160 | $28,103,824 |
| May-22 2026 | $0.0010691 | $0.0010691 | $0.00109155 | $0.00107605 | $1,399,245 | $27,768,855 |
| May-21 2026 | $0.00107029 | $0.00106953 | $0.00107903 | $0.00107512 | $1,098,017 | $27,799,885 |