Cap Mercado $2.50T
-0.03%
Volume 24h $97.88B
11.17%
BTC % 53.91%
0.09%
ETH % 9.95%
0.3%
Moedas
34.457
+1
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de IoTeX (IOTX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.00445274 | $0.00445274 | $0.00451898 | $0.00448074 | $1,505,323 | $42,040,023 |
| Apr-03 2026 | $0.00447907 | $0.00446499 | $0.00460126 | $0.00447625 | $1,600,543 | $42,288,591 |
| Apr-02 2026 | $0.00444603 | $0.00437463 | $0.00456592 | $0.00454358 | $2,048,084 | $41,976,622 |
| Apr-01 2026 | $0.00453291 | $0.00449727 | $0.00462225 | $0.00456812 | $1,679,728 | $42,796,933 |
| Mar-31 2026 | $0.00464199 | $0.0045445 | $0.00473816 | $0.00461436 | $2,238,102 | $43,826,782 |
| Mar-30 2026 | $0.00462046 | $0.00462046 | $0.00477748 | $0.00473151 | $1,754,569 | $43,623,501 |
| Mar-29 2026 | $0.00473064 | $0.00467624 | $0.00478841 | $0.00467624 | $1,972,875 | $44,663,730 |
| Mar-28 2026 | $0.00466729 | $0.00466445 | $0.00485113 | $0.00466445 | $2,457,804 | $44,065,632 |
| Mar-27 2026 | $0.00469738 | $0.00465813 | $0.00500613 | $0.0049965 | $2,706,932 | $44,349,755 |
| Mar-26 2026 | $0.00500506 | $0.0049781 | $0.00526418 | $0.00526418 | $2,480,932 | $47,254,708 |
| Mar-25 2026 | $0.00529154 | $0.00521647 | $0.00557675 | $0.00550963 | $2,980,341 | $49,959,471 |
| Mar-24 2026 | $0.00549812 | $0.00529961 | $0.00580012 | $0.00542536 | $10,223,901 | $51,909,855 |
| Mar-23 2026 | $0.00535336 | $0.00524413 | $0.00549957 | $0.00545207 | $3,976,879 | $50,543,110 |
| Mar-22 2026 | $0.00554415 | $0.00508184 | $0.00556642 | $0.00508184 | $5,555,297 | $52,344,427 |
| Mar-21 2026 | $0.00532791 | $0.00504237 | $0.00539626 | $0.00504237 | $2,934,149 | $50,302,851 |