IOTA(IOTA)今日
$0.182964
1年前
$0.124417
2年前
$0.171225
3年前
$0.290515
4年前
$2
5年前
$0.288907
6年前
$0.246357
7年前
$0.703274
8年前
$0.558434
IOTA 価格履歴
(IOTA)期間: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.190509 | $0.191553 | $0.182335 | $0.182852 | $9.734M |
2025-09-03 | $0.183490 | $0.191119 | $0.1836 | $0.190753 | $10.270M |
2025-09-02 | $0.186263 | $0.188847 | $0.180595 | $0.183883 | $12.812M |
2025-09-01 | $0.193072 | $0.194115 | $0.183711 | $0.185956 | $14.316M |
2025-08-31 | $0.191979 | $0.196224 | $0.190601 | $0.193006 | $9.820M |
2025-08-30 | $0.192035 | $0.194289 | $0.188982 | $0.191771 | $12.289M |
2025-08-29 | $0.198925 | $0.203675 | $0.190496 | $0.191673 | $20.243M |
2025-08-28 | $0.197405 | $0.202533 | $0.193387 | $0.199495 | $18.448M |
2025-08-27 | $0.192638 | $0.198383 | $0.19315 | $0.197573 | $12.134M |
2025-08-26 | $0.197323 | $0.197431 | $0.185834 | $0.192252 | $18.723M |
2025-08-25 | $0.199978 | $0.213092 | $0.193623 | $0.197323 | $26.905M |
2025-08-24 | $0.207035 | $0.208456 | $0.197884 | $0.199897 | $12.379M |
2025-08-23 | $0.204801 | $0.213242 | $0.205339 | $0.206755 | $22.358M |
2025-08-22 | $0.194508 | $0.208212 | $0.187387 | $0.205132 | $20.503M |
2025-08-21 | $0.197670 | $0.201065 | $0.194111 | $0.194385 | $13.624M |
2025-08-20 | $0.198208 | $0.199218 | $0.191095 | $0.197443 | $15.824M |
2025-08-19 | $0.201185 | $0.205563 | $0.19664 | $0.197962 | $16.070M |
2025-08-18 | $0.213005 | $0.213367 | $0.19696 | $0.201704 | $21.082M |
2025-08-17 | $0.205852 | $0.214876 | $0.206368 | $0.213198 | $18.484M |
2025-08-16 | $0.194779 | $0.207615 | $0.19453 | $0.206007 | $18.912M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-05
IOTA(IOTA)
