Cap Mercado $2.57T
-1.12%
Volume 24h $180.87B
-39.87%
BTC % 53.92%
-0.57%
ETH % 9.93%
0.4%
Moedas
34.413
+47
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-23 2026 | $0.058848 | $0.056668 | $0.059289 | $0.057317 | $12,828,583 | $256,115,038 |
| Mar-22 2026 | $0.057267 | $0.056754 | $0.059669 | $0.059669 | $14,990,336 | $249,186,583 |
| Mar-21 2026 | $0.059683 | $0.059683 | $0.061983 | $0.061824 | $8,220,219 | $259,654,321 |
| Mar-20 2026 | $0.061802 | $0.061437 | $0.062739 | $0.062294 | $10,652,449 | $268,825,540 |
| Mar-19 2026 | $0.06227 | $0.061308 | $0.063951 | $0.063322 | $12,343,527 | $270,816,820 |
| Mar-18 2026 | $0.063369 | $0.062522 | $0.067452 | $0.066665 | $15,327,751 | $275,547,528 |
| Mar-17 2026 | $0.066678 | $0.065544 | $0.067932 | $0.067732 | $14,093,045 | $289,059,221 |
| Mar-16 2026 | $0.067757 | $0.064116 | $0.067757 | $0.064497 | $15,773,645 | $291,860,163 |
| Mar-15 2026 | $0.064389 | $0.063151 | $0.065052 | $0.063643 | $9,761,925 | $277,351,157 |
| Mar-14 2026 | $0.06367 | $0.062652 | $0.064098 | $0.063744 | $7,881,382 | $274,253,891 |
| Mar-13 2026 | $0.063693 | $0.063285 | $0.065557 | $0.063456 | $14,985,041 | $274,354,447 |
| Mar-12 2026 | $0.063461 | $0.062473 | $0.063832 | $0.063126 | $11,660,080 | $273,353,965 |
| Mar-11 2026 | $0.063104 | $0.062923 | $0.064587 | $0.063161 | $13,292,154 | $271,817,786 |
| Mar-10 2026 | $0.063174 | $0.06277 | $0.065866 | $0.06323 | $14,564,432 | $272,119,576 |
| Mar-09 2026 | $0.063184 | $0.063093 | $0.065744 | $0.063667 | $11,719,453 | $272,159,522 |