Cap Mercado $3.90T
-3.65%
Volume 24h $503.13B
21.19%
BTC % 59.74%
-0.85%
ETH % 9.22%
1.84%
Moedas
32.424
+19
Trocas
885
Última atualização
14 Segundos 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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.220363 | $0.215675 | $0.240604 | $0.218058 | $97,777,546 | $858,446,668 |
| Jul-13 2025 | $0.218083 | $0.187049 | $0.223482 | $0.187591 | $137,254,400 | $849,400,593 |
| Jul-12 2025 | $0.18759 | $0.181655 | $0.19731 | $0.18791 | $40,428,744 | $730,489,063 |
| Jul-11 2025 | $0.188015 | $0.178973 | $0.197911 | $0.182044 | $51,129,095 | $732,000,212 |
| Jul-10 2025 | $0.181943 | $0.168181 | $0.182848 | $0.17233 | $33,764,033 | $708,221,053 |
| Jul-09 2025 | $0.172462 | $0.158638 | $0.172808 | $0.160651 | $25,663,314 | $671,185,526 |
| Jul-08 2025 | $0.160553 | $0.155012 | $0.161419 | $0.157772 | $13,156,736 | $621,640,036 |
| Jul-07 2025 | $0.157926 | $0.155635 | $0.161582 | $0.159545 | $11,023,356 | $611,350,215 |
| Jul-06 2025 | $0.159434 | $0.154967 | $0.16151 | $0.15632 | $9,719,436 | $617,064,254 |
| Jul-05 2025 | $0.156304 | $0.153298 | $0.156494 | $0.155439 | $7,800,316 | $604,828,323 |
| Jul-04 2025 | $0.15544 | $0.152515 | $0.164394 | $0.163952 | $12,823,354 | $601,367,120 |
| Jul-03 2025 | $0.163861 | $0.161788 | $0.168254 | $0.163716 | $15,098,768 | $633,818,724 |
| Jul-02 2025 | $0.163627 | $0.149792 | $0.166806 | $0.151396 | $16,225,723 | $632,791,442 |
| Jul-01 2025 | $0.151477 | $0.150156 | $0.159823 | $0.159353 | $10,399,053 | $585,686,677 |
| Jun-30 2025 | $0.159311 | $0.157055 | $0.164459 | $0.163745 | $13,084,356 | $615,854,961 |