Cap Mercado $4.22T
1.23%
Volume 24h $309.50B
3.36%
BTC % 53.62%
0.05%
ETH % 12.5%
0.08%
Moedas
33.103
+15
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $5.877 | $5.812 | $6.034 | $5.984 | $427,566 | - |
| Sep-08 2025 | $5.974 | $5.851 | $6.195 | $5.851 | $443,779 | - |
| Sep-07 2025 | $5.862 | $5.779 | $5.959 | $5.779 | $147,508 | - |
| Sep-06 2025 | $5.778 | $5.736 | $5.843 | $5.813 | $42,721 | - |
| Sep-05 2025 | $5.830 | $5.737 | $5.934 | $5.737 | $308,970 | - |
| Sep-04 2025 | $5.787 | $5.720 | $5.944 | $5.933 | $280,213 | - |
| Sep-03 2025 | $5.958 | $5.885 | $6.032 | $5.912 | $40,116 | - |
| Sep-02 2025 | $5.940 | $5.735 | $5.944 | $5.735 | $16,862 | - |
| Sep-01 2025 | $5.685 | $5.647 | $5.980 | $5.980 | $166,982 | - |
| Aug-31 2025 | $6.064 | $6.064 | $6.282 | $6.202 | $73,971 | - |
| Aug-30 2025 | $6.207 | $6.114 | $6.248 | $6.144 | $13,010 | - |
| Aug-29 2025 | $6.153 | $6.087 | $6.487 | $6.487 | $228,863 | - |
| Aug-28 2025 | $6.498 | $6.310 | $6.529 | $6.430 | $78,758 | - |
| Aug-27 2025 | $6.458 | $6.389 | $6.612 | $6.504 | $42,190 | - |
| Aug-26 2025 | $6.589 | $6.328 | $6.589 | $6.408 | $213,723 | - |