Cap Mercado $3.29T
-2.48%
Volume 24h $288.73B
1.99%
BTC % 54.76%
-0.01%
ETH % 11.32%
-2.29%
Moedas
33.806
+5
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Dec-11 2025 | $0.101648 | $0.09999 | $0.104527 | $0.104469 | $11,327,446 | $425,630,331 |
| Dec-10 2025 | $0.104614 | $0.104342 | $0.10943 | $0.107044 | $11,970,978 | $437,965,643 |
| Dec-09 2025 | $0.107067 | $0.101935 | $0.110308 | $0.10355 | $11,395,692 | $446,829,706 |
| Dec-08 2025 | $0.103577 | $0.101037 | $0.104642 | $0.101095 | $11,115,218 | $432,187,414 |
| Dec-07 2025 | $0.100981 | $0.098645 | $0.104932 | $0.102922 | $13,562,162 | $421,276,077 |
| Dec-06 2025 | $0.102925 | $0.099165 | $0.104336 | $0.10013 | $11,072,473 | $429,309,444 |
| Dec-05 2025 | $0.100126 | $0.098054 | $0.104707 | $0.100789 | $19,705,635 | $417,555,596 |
| Dec-04 2025 | $0.100792 | $0.098929 | $0.104874 | $0.1045 | $15,743,118 | $420,254,535 |
| Dec-03 2025 | $0.104593 | $0.100427 | $0.10722 | $0.104216 | $21,686,833 | $436,024,125 |
| Dec-02 2025 | $0.104112 | $0.094921 | $0.106139 | $0.098773 | $17,415,288 | $433,939,848 |
| Dec-01 2025 | $0.098862 | $0.095659 | $0.108772 | $0.108772 | $25,360,155 | $411,983,507 |
| Nov-30 2025 | $0.10899 | $0.10899 | $0.113501 | $0.112599 | $8,595,700 | $454,102,777 |
| Nov-29 2025 | $0.112606 | $0.111728 | $0.115432 | $0.113933 | $12,262,530 | $469,083,485 |
| Nov-28 2025 | $0.113943 | $0.112731 | $0.119202 | $0.118148 | $12,171,605 | $474,565,994 |
| Nov-27 2025 | $0.118178 | $0.117237 | $0.121155 | $0.117274 | $15,433,394 | $492,113,277 |