Cap Mercado $3.24T
-5.56%
Volume 24h $333.10B
-47.59%
BTC % 54.74%
0.34%
ETH % 10.74%
-3.53%
Moedas
33.682
+3
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 |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $0.127791 | $0.122053 | $0.129895 | $0.124288 | $17,508,318 | $529,682,484 |
| Nov-17 2025 | $0.124333 | $0.120295 | $0.131384 | $0.128704 | $22,021,712 | $515,253,950 |
| Nov-16 2025 | $0.128874 | $0.125767 | $0.134826 | $0.133451 | $14,753,622 | $533,974,707 |
| Nov-15 2025 | $0.133471 | $0.130506 | $0.135645 | $0.130506 | $11,962,838 | $552,920,740 |
| Nov-14 2025 | $0.130285 | $0.129002 | $0.137376 | $0.137207 | $22,423,345 | $539,621,601 |
| Nov-13 2025 | $0.137353 | $0.133168 | $0.145931 | $0.139399 | $20,310,048 | $568,792,554 |
| Nov-12 2025 | $0.139338 | $0.136723 | $0.147876 | $0.141886 | $20,256,294 | $576,906,613 |
| Nov-11 2025 | $0.141661 | $0.141661 | $0.151488 | $0.149113 | $23,318,812 | $584,662,650 |
| Nov-10 2025 | $0.149105 | $0.140963 | $0.151261 | $0.141273 | $26,500,508 | $615,274,136 |
| Nov-09 2025 | $0.141362 | $0.135311 | $0.14282 | $0.14212 | $19,298,998 | $583,214,819 |
| Nov-08 2025 | $0.142097 | $0.13934 | $0.147098 | $0.143087 | $28,495,709 | $586,137,487 |
| Nov-07 2025 | $0.143081 | $0.12639 | $0.148743 | $0.12639 | $33,088,728 | $590,084,947 |
| Nov-06 2025 | $0.126139 | $0.123443 | $0.130072 | $0.129642 | $21,637,695 | $520,115,910 |
| Nov-05 2025 | $0.129776 | $0.121659 | $0.131614 | $0.126888 | $23,437,898 | $535,015,933 |
| Nov-04 2025 | $0.12699 | $0.117735 | $0.130228 | $0.126762 | $31,389,850 | $523,433,274 |