Cap Mercado $2.60T
3.36%
Volume 24h $259.38B
2.76%
BTC % 54.78%
0.91%
ETH % 9.6%
0.1%
Moedas
34.306
+9
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de IOTA (IOTA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-03 2026 | $0.065952 | $0.06476 | $0.066926 | $0.066802 | $12,418,916 | $284,085,445 |
| Mar-02 2026 | $0.06679 | $0.065111 | $0.069212 | $0.066021 | $12,412,700 | $287,694,249 |
| Mar-01 2026 | $0.065976 | $0.064814 | $0.069978 | $0.068613 | $12,338,817 | $284,187,664 |
| Feb-28 2026 | $0.068535 | $0.063672 | $0.068919 | $0.067215 | $13,767,597 | $295,208,404 |
| Feb-27 2026 | $0.067225 | $0.066353 | $0.070739 | $0.069443 | $13,535,342 | $289,565,217 |
| Feb-26 2026 | $0.069417 | $0.067487 | $0.071173 | $0.070977 | $12,649,758 | $299,010,073 |
| Feb-25 2026 | $0.070888 | $0.065535 | $0.073364 | $0.065748 | $13,564,254 | $305,347,054 |
| Feb-24 2026 | $0.065815 | $0.064988 | $0.066663 | $0.066246 | $9,703,486 | $283,441,839 |
| Feb-23 2026 | $0.066219 | $0.065515 | $0.068035 | $0.06802 | $14,827,698 | $285,134,053 |
| Feb-22 2026 | $0.068012 | $0.067318 | $0.06883 | $0.06857 | $9,359,749 | $292,801,737 |
| Feb-21 2026 | $0.068641 | $0.068641 | $0.070734 | $0.070496 | $8,042,744 | $295,455,610 |
| Feb-20 2026 | $0.07053 | $0.066965 | $0.071701 | $0.067734 | $13,571,297 | $303,533,757 |
| Feb-19 2026 | $0.067705 | $0.066257 | $0.068822 | $0.066733 | $13,215,370 | $291,322,332 |
| Feb-18 2026 | $0.066698 | $0.066466 | $0.069776 | $0.06894 | $10,161,033 | $286,936,795 |
| Feb-17 2026 | $0.06894 | $0.068435 | $0.07133 | $0.07064 | $11,471,375 | $295,677,355 |