Cap Mercado $2.18T
-2%
Volume 24h $70.78B
BTC % 52.59%
0.19%
ETH % 13.62%
-0.07%
Moedas
28.652
+2
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 |
|---|---|---|---|---|---|---|
| Aug-31 2024 | $0.124405 | $0.123026 | $0.126025 | $0.125246 | $4,081,086 | $423,196,313 |
| Aug-30 2024 | $0.125347 | $0.120079 | $0.127841 | $0.125395 | $6,144,507 | $426,400,095 |
| Aug-29 2024 | $0.12549 | $0.123817 | $0.130615 | $0.125 | $6,251,498 | $426,885,736 |
| Aug-28 2024 | $0.125015 | $0.120722 | $0.129325 | $0.127344 | $8,148,112 | $425,271,678 |
| Aug-27 2024 | $0.127864 | $0.12541 | $0.13871 | $0.136447 | $7,172,472 | $434,962,794 |
| Aug-26 2024 | $0.136552 | $0.13631 | $0.143874 | $0.14325 | $7,539,410 | $464,515,601 |
| Aug-25 2024 | $0.143039 | $0.140661 | $0.147233 | $0.146756 | $8,681,185 | $486,584,190 |
| Aug-24 2024 | $0.146602 | $0.144529 | $0.149663 | $0.146698 | $8,656,937 | $498,703,578 |
| Aug-23 2024 | $0.146471 | $0.140024 | $0.147821 | $0.140101 | $8,611,813 | $498,258,793 |
| Aug-22 2024 | $0.140094 | $0.136497 | $0.140279 | $0.138385 | $5,682,023 | $476,566,445 |
| Aug-21 2024 | $0.138498 | $0.13298 | $0.140411 | $0.133373 | $6,836,896 | $471,136,263 |
| Aug-20 2024 | $0.13364 | $0.131238 | $0.135464 | $0.131996 | $6,174,867 | $452,054,540 |
| Aug-19 2024 | $0.132084 | $0.12874 | $0.132276 | $0.129476 | $6,572,215 | $446,790,094 |
| Aug-18 2024 | $0.129483 | $0.128574 | $0.133264 | $0.129901 | $4,503,232 | $437,991,668 |
| Aug-17 2024 | $0.129553 | $0.127188 | $0.129797 | $0.128289 | $5,723,430 | $438,230,201 |