Cap Mercado $4.11T
-1.04%
Volume 24h $371.49B
3.46%
BTC % 55.06%
-0.1%
ETH % 12.39%
0.56%
Moedas
32.814
+10
Trocas
885
Última atualização
28 Segundos 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $8.508 | $8.399 | $10.25 | $10.17 | $1,736,601 | - |
| Aug-18 2025 | $10.19 | $10.02 | $10.69 | $10.69 | $240,607 | - |
| Aug-17 2025 | $10.81 | $10.68 | $11.05 | $10.73 | $116,515 | - |
| Aug-16 2025 | $10.72 | $10.50 | $10.76 | $10.66 | $44,423 | - |
| Aug-15 2025 | $10.67 | $10.38 | $11.00 | $10.55 | $54,172 | - |
| Aug-14 2025 | $10.50 | $10.34 | $11.38 | $11.16 | $218,270 | - |
| Aug-13 2025 | $11.25 | $11.03 | $11.72 | $11.65 | $509,977 | - |
| Aug-12 2025 | $11.63 | $10.72 | $11.74 | $10.77 | $110,689 | - |
| Aug-11 2025 | $10.79 | $10.75 | $11.83 | $11.56 | $389,657 | - |
| Aug-10 2025 | $11.54 | $11.48 | $11.85 | $11.66 | $11,036 | - |
| Aug-09 2025 | $11.66 | $11.22 | $11.75 | $11.23 | $5,909 | - |
| Aug-08 2025 | $11.27 | $10.99 | $11.57 | $11.49 | $273,856 | - |
| Aug-07 2025 | $11.51 | $10.57 | $11.51 | $10.64 | $433,071 | - |
| Aug-06 2025 | $10.72 | $10.32 | $10.75 | $10.52 | $81,495 | - |
| Aug-05 2025 | $10.47 | $10.33 | $11.53 | $11.53 | $291,706 | - |