IOTA(IOTA)Hoje
$0.189366
1 anos atrás
$0.120399
2 anos atrás
$0.157184
3 anos atrás
$0.262031
4 anos atrás
$1.52
5 anos atrás
$0.271711
6 anos atrás
$0.24931
7 anos atrás
$0.578664
8 anos atrás
$0.484772
IOTA Histórico de preços
(IOTA)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.185718 | $0.190001 | $0.184643 | $0.188802 | $11.889M |
2025-09-15 | $0.193543 | $0.196347 | $0.185372 | $0.185862 | $17.459M |
2025-09-14 | $0.200555 | $0.202594 | $0.192722 | $0.193220 | $16.213M |
2025-09-13 | $0.194685 | $0.203571 | $0.195059 | $0.200602 | $16.590M |
2025-09-12 | $0.193494 | $0.198130 | $0.193013 | $0.194843 | $16.231M |
2025-09-11 | $0.195319 | $0.200331 | $0.192169 | $0.193264 | $20.485M |
2025-09-10 | $0.187718 | $0.196674 | $0.187464 | $0.195238 | $16.469M |
2025-09-09 | $0.192809 | $0.196086 | $0.187014 | $0.187946 | $21.239M |
2025-09-08 | $0.185948 | $0.193069 | $0.183510 | $0.193069 | $11.166M |
2025-09-07 | $0.182086 | $0.186450 | $0.180829 | $0.186350 | $8.417M |
2025-09-06 | $0.183293 | $0.186002 | $0.182066 | $0.182066 | $5.349M |
2025-09-05 | $0.182952 | $0.188158 | $0.181605 | $0.182956 | $10.308M |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
IOTA(IOTA)
