Cap Mercado $3.45T
-0.22%
Volume 24h $176.03B
BTC % 60.25%
0.18%
ETH % 8.75%
-0.91%
Moedas
32.128
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 |
|---|---|---|---|---|---|---|
| Jun-13 2025 | $0.022077 | $0.020296 | $0.022132 | $0.020419 | $23,024,476 | $208,437,525 |
| Jun-12 2025 | $0.020443 | $0.020216 | $0.021346 | $0.021164 | $8,841,555 | $193,013,551 |
| Jun-11 2025 | $0.021176 | $0.021037 | $0.023074 | $0.023074 | $14,396,157 | $199,937,079 |
| Jun-10 2025 | $0.023067 | $0.021677 | $0.023092 | $0.021677 | $11,427,883 | $217,784,326 |
| Jun-09 2025 | $0.021674 | $0.020423 | $0.021683 | $0.021031 | $7,218,500 | $204,638,229 |
| Jun-08 2025 | $0.021024 | $0.020771 | $0.021363 | $0.021189 | $6,020,500 | $198,497,533 |
| Jun-07 2025 | $0.021194 | $0.020594 | $0.021302 | $0.020746 | $8,089,935 | $200,106,245 |
| Jun-06 2025 | $0.020746 | $0.020278 | $0.02126 | $0.020454 | $6,895,971 | $195,871,993 |
| Jun-05 2025 | $0.020465 | $0.020012 | $0.022241 | $0.021713 | $11,231,229 | $193,225,953 |
| Jun-04 2025 | $0.021726 | $0.021192 | $0.023841 | $0.023404 | $13,567,819 | $205,123,292 |
| Jun-03 2025 | $0.023396 | $0.022771 | $0.025565 | $0.022771 | $23,194,464 | $220,896,938 |
| Jun-02 2025 | $0.022785 | $0.021736 | $0.022843 | $0.022248 | $7,980,151 | $215,121,896 |
| Jun-01 2025 | $0.022239 | $0.021903 | $0.023143 | $0.022113 | $10,508,215 | $209,971,832 |
| May-31 2025 | $0.022118 | $0.019496 | $0.0225 | $0.020264 | $20,621,742 | $208,828,272 |
| May-30 2025 | $0.02026 | $0.020184 | $0.021958 | $0.021958 | $20,974,539 | $191,289,925 |