Cap Mercado $4.01T
1.09%
Volume 24h $293.40B
-15.73%
BTC % 55.2%
-0.39%
ETH % 11.85%
1.09%
Moedas
33.516
+8
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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.143905 | $0.139585 | $0.144791 | $0.139597 | $14,415,943 | $590,046,440 |
| Oct-22 2025 | $0.139635 | $0.136007 | $0.144468 | $0.142652 | $21,769,479 | $572,431,219 |
| Oct-21 2025 | $0.142376 | $0.141322 | $0.153542 | $0.147198 | $23,554,242 | $583,561,095 |
| Oct-20 2025 | $0.147207 | $0.141352 | $0.150443 | $0.143677 | $20,159,423 | $603,247,058 |
| Oct-19 2025 | $0.143651 | $0.138547 | $0.1476 | $0.141862 | $18,081,270 | $588,568,001 |
| Oct-18 2025 | $0.141841 | $0.137145 | $0.141889 | $0.137994 | $16,455,339 | $581,039,515 |
| Oct-17 2025 | $0.137932 | $0.129254 | $0.141506 | $0.139081 | $31,703,394 | $564,921,587 |
| Oct-16 2025 | $0.138872 | $0.137134 | $0.148731 | $0.144997 | $23,412,459 | $568,664,296 |
| Oct-15 2025 | $0.145008 | $0.142759 | $0.155678 | $0.15163 | $20,971,177 | $593,680,390 |
| Oct-14 2025 | $0.151673 | $0.142876 | $0.161965 | $0.161799 | $41,757,823 | $618,975,091 |
| Oct-13 2025 | $0.161804 | $0.153589 | $0.163287 | $0.15489 | $36,021,047 | $660,197,487 |
| Oct-12 2025 | $0.155012 | $0.136005 | $0.158114 | $0.138324 | $36,874,050 | $632,365,669 |
| Oct-11 2025 | $0.13824 | $0.133371 | $0.148599 | $0.147161 | $51,142,243 | $563,837,424 |
| Oct-10 2025 | $0.146869 | $0.09614 | $0.183321 | $0.179763 | $69,626,373 | $598,920,446 |
| Oct-09 2025 | $0.179988 | $0.176226 | $0.187159 | $0.187159 | $22,315,322 | $733,837,757 |