iota Historial de precios

(SN9)

Periodo de tiempo: 2024-09-05 ~ 2025-09-06

2024-09-05

2025-09-06

USD

Fecha	Precio abierto*	ELEVADO	BAJO	Precio de cierre**	Vol
2025-09-05	$5.731920	$5.946602	$5.686015	$5.783193	$180.960K
2025-09-04	$5.979626	$6.04	$5.71	$5.731920	$29,899.82
2025-09-03	$5.782794	$6	$5.78	$6.002108	$22,523.50
2025-09-02	$5.686621	$5.87	$5.61	$5.799177	$48,984.15
2025-09-01	$6.161571	$6.19	$5.66	$5.679439	$181.640K
2025-08-31	$6.208784	$6.31	$6.13	$6.158101	$36,578.75
2025-08-30	$6.145423	$6.25	$6.05	$6.217818	$21,527.85
2025-08-29	$6.431771	$6.51	$6.09	$6.128214	$265.992K
2025-08-28	$6.512132	$6.6	$6.38	$6.441828	$42,617.58
2025-08-27	$6.378304	$6.63	$6.39	$6.508199	$25,222.63
2025-08-26	$7.023890	$7.06	$6.32	$6.377587	$206.572K
2025-08-25	$7.329812	$7.77	$6.97	$7.014966	$64,296.34
2025-08-24	$8.721663	$8.33	$7.23	$7.329791	$710.500K
2025-08-23	$8.662559	$9.06	$8.33	$8.721770	$110.541K
2025-08-22	$8.426371	$8.75	$8.1	$8.674000	$246.083K
2025-08-21	$8.642123	$8.88	$8.41	$8.426615	$345.545K
2025-08-20	$9.909664	$9.9	$8.36	$8.560405	$1.746M
2025-08-19	$10.03011	$10.3	$9.89	$9.908240	$95,421.55
2025-08-18	$10.94546	$10.95	$9.98	$10.13909	$300.739K
2025-08-17	$10.67700	$11	$10.65	$10.94546	$19,128.18