Cap Mercado $2.50T
0.4%
Volume 24h $68.82B
-27%
BTC % 59.2606%
-0.49%
ETH % 9.78582%
-1.08%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de IOTA (IOTA), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de IOTA (IOTA) em Dólar USD. Esta tabela mostra 3,273 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.0648 | $0.0597 | $0.0648 | $0.06 | $13,334,048 | $289,302,958 |
| May-28 2026 | $0.0596 | $0.0537 | $0.0603 | $0.0554 | $6,695,901 | $266,041,577 |
| May-27 2026 | $0.0551 | $0.0548 | $0.0568 | $0.0564 | $3,095,918 | $245,912,284 |
| May-26 2026 | $0.0564 | $0.0562 | $0.0586 | $0.0575 | $2,324,955 | $250,973,258 |
| May-25 2026 | $0.0574 | $0.0558 | $0.0587 | $0.0562 | $3,211,891 | $255,379,113 |
| May-24 2026 | $0.0563 | $0.0554 | $0.058 | $0.058 | $2,018,920 | $250,485,088 |
| May-23 2026 | $0.0581 | $0.0551 | $0.0586 | $0.0579 | $4,001,736 | $258,448,931 |
| May-22 2026 | $0.057882 | $0.056699 | $0.058875 | $0.056991 | $18,723,065 | $257,436,911 |
| May-21 2026 | $0.056941 | $0.055768 | $0.057841 | $0.055807 | $12,395,531 | $253,206,107 |
| May-20 2026 | $0.055772 | $0.055454 | $0.05646 | $0.055722 | $9,679,374 | $247,966,760 |
| May-19 2026 | $0.055819 | $0.055255 | $0.056523 | $0.056162 | $12,123,099 | $248,133,483 |
| May-18 2026 | $0.056105 | $0.054445 | $0.056285 | $0.055041 | $13,573,571 | $249,359,445 |
| May-17 2026 | $0.055068 | $0.054704 | $0.056765 | $0.056405 | $10,289,915 | $244,711,326 |
| May-16 2026 | $0.056457 | $0.055253 | $0.058441 | $0.058087 | $12,451,700 | $250,840,958 |
| May-15 2026 | $0.058037 | $0.057868 | $0.062612 | $0.062322 | $14,238,493 | $257,814,664 |