Cap Mercado $2.85T
-0.19%
Volume 24h $299.77B
1.22%
BTC % 56.86%
-0.08%
ETH % 9.85%
-1.42%
Moedas
34.593
+4
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| May-06 2026 | $0.059089 | $0.057519 | $0.060534 | $0.057658 | $18,883,220 | $261,351,255 |
| May-05 2026 | $0.057658 | $0.054783 | $0.058163 | $0.054783 | $14,892,838 | $254,974,935 |
| May-04 2026 | $0.054791 | $0.054199 | $0.055921 | $0.054555 | $13,514,622 | $242,255,854 |
| May-03 2026 | $0.054561 | $0.054493 | $0.05539 | $0.05539 | $9,229,549 | $241,196,525 |
| May-02 2026 | $0.055394 | $0.054356 | $0.055423 | $0.054704 | $8,961,619 | $244,836,906 |
| May-01 2026 | $0.054718 | $0.054313 | $0.055531 | $0.054434 | $9,380,271 | $241,804,989 |
| Apr-30 2026 | $0.054423 | $0.054208 | $0.055556 | $0.055152 | $9,445,947 | $240,463,338 |
| Apr-29 2026 | $0.055202 | $0.05461 | $0.057719 | $0.055916 | $13,362,473 | $243,860,781 |
| Apr-28 2026 | $0.055851 | $0.055666 | $0.056893 | $0.056893 | $9,654,474 | $245,995,469 |
| Apr-27 2026 | $0.056894 | $0.056327 | $0.058393 | $0.057927 | $10,760,724 | $250,543,082 |
| Apr-26 2026 | $0.057946 | $0.057106 | $0.05825 | $0.057724 | $9,513,879 | $255,131,771 |
| Apr-25 2026 | $0.057718 | $0.057396 | $0.059396 | $0.058097 | $10,133,961 | $254,083,216 |
| Apr-24 2026 | $0.058085 | $0.056433 | $0.058626 | $0.057032 | $11,314,430 | $255,657,018 |
| Apr-23 2026 | $0.057009 | $0.056056 | $0.058056 | $0.057883 | $12,042,824 | $250,875,310 |
| Apr-22 2026 | $0.057844 | $0.057579 | $0.059215 | $0.058114 | $10,985,224 | $254,506,152 |