Cap Mercado $4.49T
1.47%
Volume 24h $423.54B
7.55%
BTC % 54.42%
0.55%
ETH % 12.11%
-1.15%
Moedas
33.322
+14
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de IQ (IQ), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.00334112 | $0.0032781 | $0.00353851 | $0.00353851 | $12,894,739 | $78,329,694 |
| Oct-02 2025 | $0.003345 | $0.00328321 | $0.00348176 | $0.00339869 | $18,283,581 | $78,420,633 |
| Oct-01 2025 | $0.00342861 | $0.00323086 | $0.00351064 | $0.00339159 | $44,724,164 | $80,380,666 |
| Sep-30 2025 | $0.00357025 | $0.00316872 | $0.00431068 | $0.00316872 | $215,581,121 | $82,380,675 |
| Sep-29 2025 | $0.00316412 | $0.00313361 | $0.00325027 | $0.00322315 | $3,370,103 | $73,009,588 |
| Sep-28 2025 | $0.00317678 | $0.00308878 | $0.00317678 | $0.00313787 | $1,178,460 | $73,301,734 |
| Sep-27 2025 | $0.00315113 | $0.00312753 | $0.00316836 | $0.00316836 | $936,885 | $72,709,768 |
| Sep-26 2025 | $0.00315295 | $0.00307098 | $0.00315344 | $0.00311127 | $2,033,343 | $72,751,685 |
| Sep-25 2025 | $0.00308497 | $0.00308497 | $0.00341014 | $0.00323773 | $15,467,770 | $71,183,127 |
| Sep-24 2025 | $0.00324257 | $0.00319635 | $0.00326942 | $0.003261 | $1,893,079 | $74,819,756 |
| Sep-23 2025 | $0.00324708 | $0.00321013 | $0.00325887 | $0.00322214 | $1,536,299 | $74,923,675 |
| Sep-22 2025 | $0.00321727 | $0.00321727 | $0.00338538 | $0.00338538 | $2,918,790 | $74,236,004 |
| Sep-21 2025 | $0.00338396 | $0.00338039 | $0.00344734 | $0.00344734 | $1,567,888 | $78,082,090 |
| Sep-20 2025 | $0.00344373 | $0.00338264 | $0.00344373 | $0.00339162 | $1,530,213 | $79,461,295 |
| Sep-19 2025 | $0.00341338 | $0.00340342 | $0.00353652 | $0.0035174 | $3,555,630 | $78,760,894 |