Cap Mercado $4.05T
-0.34%
Volume 24h $322.02B
-4.05%
BTC % 57.06%
0.01%
ETH % 11.06%
-0.36%
Moedas
32.618
+15
Trocas
885
Última atualização
7 Segundos 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 |
|---|---|---|---|---|---|---|
| Jul-30 2025 | $0.026653 | $0.022402 | $0.02823 | $0.022702 | $82,178,744 | $251,650,230 |
| Jul-29 2025 | $0.022711 | $0.022301 | $0.023176 | $0.022641 | $7,906,901 | $214,430,049 |
| Jul-28 2025 | $0.022611 | $0.022611 | $0.024477 | $0.023726 | $8,436,615 | $213,485,674 |
| Jul-27 2025 | $0.023728 | $0.023126 | $0.023862 | $0.023126 | $7,051,941 | $224,027,579 |
| Jul-26 2025 | $0.023139 | $0.023139 | $0.023822 | $0.023364 | $5,090,638 | $218,466,275 |
| Jul-25 2025 | $0.023363 | $0.022385 | $0.023364 | $0.023241 | $10,271,120 | $220,582,381 |
| Jul-24 2025 | $0.023257 | $0.023255 | $0.025291 | $0.025006 | $12,451,745 | $219,578,464 |
| Jul-23 2025 | $0.024972 | $0.024429 | $0.028194 | $0.025823 | $27,059,059 | $235,771,364 |
| Jul-22 2025 | $0.025808 | $0.024606 | $0.025808 | $0.025424 | $11,186,977 | $243,671,205 |
| Jul-21 2025 | $0.025444 | $0.02474 | $0.027107 | $0.025187 | $16,262,746 | $240,231,531 |
| Jul-20 2025 | $0.025232 | $0.023369 | $0.025379 | $0.023445 | $14,621,342 | $238,233,899 |
| Jul-19 2025 | $0.023458 | $0.022602 | $0.023458 | $0.023254 | $8,335,665 | $221,482,563 |
| Jul-18 2025 | $0.023254 | $0.022912 | $0.024644 | $0.023615 | $13,925,159 | $219,552,690 |
| Jul-17 2025 | $0.023644 | $0.022575 | $0.023782 | $0.023067 | $11,137,802 | $223,238,664 |
| Jul-16 2025 | $0.02305 | $0.022201 | $0.023592 | $0.022344 | $11,520,127 | $217,628,329 |