IOTX3S(IOTX3S)Heute
$0.045967
vor 1 Jahren
$0.146617
vor 2 Jahren
$0.08361
vor 3 Jahren
$0.104427
IOTX3S Preisverlauf
(IOTX3S)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.050128 | $0.051 | $0.046 | $0.050422 | $18,122.46 |
2025-09-11 | $0.055887 | $0.058 | $0.048 | $0.048831 | $16,915.01 |
2025-09-10 | $0.059837 | $0.06 | $0.055 | $0.05511 | $17,494.66 |
2025-09-09 | $0.058407 | $0.06 | $0.052 | $0.059601 | $14,803.74 |
2025-09-08 | $0.06234 | $0.061 | $0.055 | $0.056943 | $7,829.292 |
2025-09-07 | $0.06895 | $0.071 | $0.058 | $0.061181 | $7,270.083 |
2025-09-06 | $0.067636 | $0.07 | $0.063 | $0.068315 | $17,198.86 |
2025-09-05 | $0.058297 | $0.07 | $0.057 | $0.067933 | $13,166.11 |
2025-09-04 | $0.056822 | $0.058 | $0.056 | $0.057446 | $13,914.69 |
2025-09-03 | $0.059401 | $0.058 | $0.055 | $0.055933 | $17,413.50 |
2025-09-02 | $0.059382 | $0.061 | $0.056 | $0.058459 | $14,866.11 |
2025-09-01 | $0.059253 | $0.06 | $0.055 | $0.059598 | $8,617.867 |
2025-08-31 | $0.059562 | $0.06 | $0.055 | $0.058868 | $13,710.87 |
2025-08-30 | $0.061454 | $0.061 | $0.056 | $0.058723 | $19,680.46 |
2025-08-29 | $0.054409 | $0.061 | $0.052 | $0.060453 | $18,615.44 |
2025-08-28 | $0.051877 | $0.055 | $0.04 | $0.053611 | $20,143.40 |
2025-08-27 | $0.059999 | $0.059 | $0.05 | $0.05118 | $22,322.82 |
2025-08-26 | $0.067548 | $0.068 | $0.057 | $0.059632 | $26,219.15 |
2025-08-25 | $0.06365 | $0.068 | $0.056 | $0.067051 | $11,199.55 |
2025-08-24 | $0.060271 | $0.065 | $0.058 | $0.062422 | $20,876.73 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
IOTX3S(IOTX3S)
