Cap Mercado $2.70T
-0.74%
Volume 24h $300.65B
7.41%
BTC % 54.81%
0.16%
ETH % 10.38%
-1.44%
Moedas
34.488
+4
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 |
|---|---|---|---|---|---|---|
| Apr-14 2026 | $0.054848 | $0.054653 | $0.056615 | $0.056358 | $12,685,719 | $240,308,344 |
| Apr-13 2026 | $0.056391 | $0.053224 | $0.056391 | $0.054475 | $15,933,215 | $247,025,758 |
| Apr-12 2026 | $0.054451 | $0.054316 | $0.057553 | $0.057389 | $10,191,800 | $238,487,849 |
| Apr-11 2026 | $0.057412 | $0.056643 | $0.057855 | $0.057476 | $9,066,123 | $251,409,206 |
| Apr-10 2026 | $0.057465 | $0.056845 | $0.057937 | $0.057112 | $11,872,977 | $251,600,242 |
| Apr-09 2026 | $0.057156 | $0.056724 | $0.05826 | $0.05826 | $11,187,200 | $250,201,361 |
| Apr-08 2026 | $0.058302 | $0.058302 | $0.060956 | $0.059709 | $12,633,596 | $255,175,421 |
| Apr-07 2026 | $0.05973 | $0.055268 | $0.06006 | $0.058137 | $17,387,476 | $261,379,186 |
| Apr-06 2026 | $0.057621 | $0.057396 | $0.059741 | $0.059286 | $10,845,148 | $252,106,420 |
| Apr-05 2026 | $0.059144 | $0.057702 | $0.061161 | $0.061151 | $10,956,153 | $258,724,756 |
| Apr-04 2026 | $0.061156 | $0.060905 | $0.063665 | $0.063665 | $13,592,279 | $267,475,129 |
| Apr-03 2026 | $0.063747 | $0.058205 | $0.064358 | $0.059068 | $31,884,814 | $278,762,523 |
| Apr-02 2026 | $0.059023 | $0.057756 | $0.060238 | $0.05894 | $20,310,036 | $258,056,777 |
| Apr-01 2026 | $0.058923 | $0.054602 | $0.060812 | $0.054615 | $27,689,682 | $257,575,482 |
| Mar-31 2026 | $0.054597 | $0.054257 | $0.055585 | $0.054656 | $9,721,593 | $237,949,006 |