Cap Mercado $2.48T
-0.87%
Volume 24h $129.88B
-30.9%
BTC % 50.65%
-0.15%
ETH % 15.44%
0.64%
Moedas
26.859
+23
Trocas
885
Última atualização
37 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 |
|---|---|---|---|---|---|---|
| Apr-25 2024 | $0.238743 | $0.229436 | $0.243181 | $0.239326 | $18,053,301 | $771,023,066 |
| Apr-24 2024 | $0.239576 | $0.235552 | $0.264658 | $0.25228 | $35,574,571 | $773,713,299 |
| Apr-23 2024 | $0.2526 | $0.237792 | $0.2526 | $0.244991 | $19,566,425 | $815,773,173 |
| Apr-22 2024 | $0.244899 | $0.237306 | $0.247888 | $0.237906 | $19,325,638 | $790,903,949 |
| Apr-21 2024 | $0.237635 | $0.234081 | $0.245051 | $0.243573 | $14,398,694 | $767,445,192 |
| Apr-20 2024 | $0.243631 | $0.223004 | $0.245153 | $0.225738 | $12,522,359 | $786,808,821 |
| Apr-19 2024 | $0.226094 | $0.205262 | $0.232365 | $0.222155 | $18,226,323 | $730,172,620 |
| Apr-18 2024 | $0.22231 | $0.208845 | $0.225654 | $0.214554 | $17,708,108 | $717,951,552 |
| Apr-17 2024 | $0.214634 | $0.209055 | $0.226765 | $0.221543 | $15,899,713 | $693,162,138 |
| Apr-16 2024 | $0.221544 | $0.20913 | $0.228035 | $0.221396 | $18,938,704 | $711,238,544 |
| Apr-15 2024 | $0.221653 | $0.213316 | $0.246079 | $0.239836 | $28,780,847 | $711,587,908 |
| Apr-14 2024 | $0.240274 | $0.212749 | $0.241544 | $0.221321 | $28,104,047 | $771,368,547 |
| Apr-13 2024 | $0.221835 | $0.196559 | $0.26432 | $0.26432 | $47,831,074 | $712,172,713 |
| Apr-12 2024 | $0.264892 | $0.249729 | $0.319174 | $0.308795 | $76,223,797 | $850,402,636 |
| Apr-11 2024 | $0.3046 | $0.295267 | $0.312628 | $0.302963 | $21,191,998 | $977,879,892 |