Cap Mercado $2.60T
-6.83%
Volume 24h $401.19B
17.33%
BTC % 54.52%
-0.51%
ETH % 9.75%
-1.12%
Moedas
34.198
+9
Trocas
885
Última atualização
16 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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $4.8651 | $4.8148 | $5.133 | $4.9939 | $89,099 | - |
| Feb-03 2026 | $5.024 | $4.8608 | $5.303 | $5.292 | $161,874 | - |
| Feb-02 2026 | $5.304 | $5.023 | $5.576 | $5.148 | $323,620 | - |
| Feb-01 2026 | $5.013 | $5.013 | $5.405 | $5.345 | $62,535 | - |
| Jan-31 2026 | $5.235 | $5.110 | $5.845 | $5.777 | $43,627 | - |
| Jan-30 2026 | $5.755 | $5.678 | $5.949 | $5.937 | $59,486 | - |
| Jan-29 2026 | $5.885 | $5.780 | $6.328 | $6.328 | $71,144 | - |
| Jan-28 2026 | $6.376 | $6.293 | $6.465 | $6.331 | $217,889 | - |
| Jan-27 2026 | $6.286 | $6.104 | $6.288 | $6.227 | $124,792 | - |
| Jan-26 2026 | $6.223 | $5.962 | $6.231 | $5.962 | $170,835 | - |
| Jan-25 2026 | $5.928 | $5.911 | $6.337 | $6.326 | $86,156 | - |
| Jan-24 2026 | $6.336 | $6.257 | $6.336 | $6.283 | $97,604 | - |
| Jan-23 2026 | $6.291 | $6.280 | $6.426 | $6.319 | $197,923 | - |
| Jan-22 2026 | $6.305 | $6.212 | $6.461 | $6.320 | $490,216 | - |
| Jan-21 2026 | $6.374 | $6.033 | $6.469 | $6.132 | $240,976 | - |