IoTeX(IOTX)Hoje
$0.02729
1 anos atrás
$0.034287
2 anos atrás
$0.015052
3 anos atrás
$0.030919
4 anos atrás
$0.062404
5 anos atrás
$0.010973
6 anos atrás
$0.004367
7 anos atrás
$0.011197
IoTeX Histórico de preços
(IOTX)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.026722 | $0.02783 | $0.02623 | $0.027490 | $11.649M |
2025-09-10 | $0.026242 | $0.02673 | $0.02595 | $0.026714 | $6.654M |
2025-09-09 | $0.026528 | $0.0273 | $0.02603 | $0.026225 | $7.789M |
2025-09-08 | $0.026133 | $0.02691 | $0.0262 | $0.026600 | $8.283M |
2025-09-07 | $0.025387 | $0.02647 | $0.02496 | $0.026135 | $4.992M |
2025-09-06 | $0.025711 | $0.0261 | $0.02522 | $0.025386 | $7.626M |
2025-09-05 | $0.027362 | $0.02742 | $0.02522 | $0.025666 | $9.568M |
2025-09-04 | $0.027711 | $0.02776 | $0.02732 | $0.02735 | $203.294K |
2025-09-03 | $0.027461 | $0.0278 | $0.02744 | $0.027713 | $3.894M |
2025-09-02 | $0.027568 | $0.02789 | $0.02724 | $0.02744 | $270.053K |
2025-09-01 | $0.027705 | $0.02812 | $0.02744 | $0.027573 | $5.034M |
2025-08-31 | $0.027818 | $0.02824 | $0.02759 | $0.027706 | $3.676M |
2025-08-30 | $0.027781 | $0.02824 | $0.0275 | $0.027794 | $4.984M |
2025-08-29 | $0.029069 | $0.02925 | $0.02758 | $0.027710 | $7.870M |
2025-08-28 | $0.029654 | $0.03173 | $0.02892 | $0.029056 | $17.578M |
2025-08-27 | $0.028436 | $0.02969 | $0.02835 | $0.029666 | $8.002M |
2025-08-26 | $0.027556 | $0.02869 | $0.02737 | $0.028470 | $9.904M |
2025-08-25 | $0.028327 | $0.02914 | $0.02738 | $0.02751 | $344.580K |
2025-08-24 | $0.028990 | $0.02906 | $0.0281 | $0.028312 | $5.430M |
2025-08-23 | $0.028644 | $0.02975 | $0.02854 | $0.028983 | $10.689M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
IoTeX(IOTX)
