Cap Mercado $2.47T
-4.93%
Volume 24h $179.38B
18.26%
BTC % 50.57%
0.09%
ETH % 15.4%
0%
Moedas
26.833
+42
Trocas
885
Última atualização
2 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-24 2024 | $0.062453 | $0.061344 | $0.066252 | $0.064081 | $21,294,917 | $589,647,145 |
| Apr-23 2024 | $0.06409 | $0.060985 | $0.066102 | $0.063087 | $24,183,872 | $605,102,915 |
| Apr-22 2024 | $0.063116 | $0.059265 | $0.06389 | $0.059388 | $18,252,417 | $595,906,883 |
| Apr-21 2024 | $0.059352 | $0.057787 | $0.060559 | $0.059137 | $15,737,134 | $560,365,915 |
| Apr-20 2024 | $0.059244 | $0.053721 | $0.059244 | $0.054433 | $14,837,197 | $559,347,692 |
| Apr-19 2024 | $0.054404 | $0.049405 | $0.055441 | $0.053294 | $20,778,100 | $513,652,946 |
| Apr-18 2024 | $0.053336 | $0.050331 | $0.053966 | $0.051588 | $17,522,605 | $503,573,190 |
| Apr-17 2024 | $0.051533 | $0.050384 | $0.054599 | $0.053744 | $19,947,786 | $486,550,631 |
| Apr-16 2024 | $0.05379 | $0.050975 | $0.054915 | $0.052852 | $24,286,530 | $507,858,176 |
| Apr-15 2024 | $0.05292 | $0.050512 | $0.058152 | $0.053802 | $33,422,953 | $499,642,982 |
| Apr-14 2024 | $0.054016 | $0.049036 | $0.05544 | $0.05088 | $40,779,235 | $509,989,140 |
| Apr-13 2024 | $0.05102 | $0.046522 | $0.062248 | $0.060865 | $48,633,535 | $481,701,955 |
| Apr-12 2024 | $0.061028 | $0.059906 | $0.076644 | $0.074863 | $44,519,956 | $576,193,488 |
| Apr-11 2024 | $0.074916 | $0.073849 | $0.078035 | $0.076373 | $21,210,576 | $707,314,132 |
| Apr-10 2024 | $0.076472 | $0.074292 | $0.080408 | $0.077796 | $45,735,332 | $722,008,046 |