Cap Mercado $4.55T
1.63%
Volume 24h $302.06B
-40.38%
BTC % 54.66%
0.4%
ETH % 12.08%
-0.16%
Moedas
33.322
+1
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de iota (SN9), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $5.611 | $5.597 | $6.081 | $6.081 | $475,845 | - |
| Oct-03 2025 | $6.110 | $6.065 | $6.228 | $6.158 | $302,788 | - |
| Oct-02 2025 | $6.171 | $6.073 | $6.221 | $6.114 | $33,554 | - |
| Oct-01 2025 | $6.072 | $5.758 | $6.120 | $5.794 | $221,270 | - |
| Sep-30 2025 | $5.762 | $5.671 | $5.966 | $5.951 | $14,590 | - |
| Sep-29 2025 | $5.939 | $5.725 | $5.960 | $5.870 | $264,086 | - |
| Sep-28 2025 | $5.876 | $5.621 | $5.876 | $5.688 | $100,304 | - |
| Sep-27 2025 | $5.707 | $5.342 | $5.722 | $5.342 | $1,351,224 | - |
| Sep-26 2025 | $5.333 | $5.041 | $5.333 | $5.150 | $484,379 | - |
| Sep-25 2025 | $5.169 | $5.023 | $5.351 | $5.351 | $67,969 | - |
| Sep-24 2025 | $5.333 | $5.242 | $5.381 | $5.285 | $23,609 | - |
| Sep-23 2025 | $5.320 | $5.286 | $5.453 | $5.417 | $210,652 | - |
| Sep-22 2025 | $5.411 | $5.242 | $5.680 | $5.680 | $28,496 | - |
| Sep-21 2025 | $5.711 | $5.711 | $5.957 | $5.924 | $25,933 | - |
| Sep-20 2025 | $5.909 | $5.854 | $5.959 | $5.921 | $3,959 | - |