IOTX
순위 661
AI & DePIN
IoTeX
$0.003039
+0.66% 24H
+2.30% 7D
시가총액
시가총액
$28.69M
0.00% 시장 대비
완전 희석
완전 희석
$28.69M
+0.00% 시가총액 초과
거래량, 24h
거래량, 24h
$10.43M
36.37% 시가총액 대비
유통
유통
9.44B IOTX
의 10.00B 최대
역대 최고가 대비
역대 최고가 대비
-98.81%
최고가 13 Nov 2021
변동성, 30d
변동성, 30d
92.1%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 3023 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-09-02 | $0.004750 | — | — |
| 2026-09-01 | $0.004670 | — | — |
| 2026-08-31 | $0.004790 | — | — |
| 2026-08-30 | $0.005090 | — | — |
| 2026-08-29 | $0.005260 | — | — |
| 2026-08-28 | $0.005310 | — | — |
| 2026-08-27 | $0.005470 | — | — |
| 2026-08-26 | $0.005480 | — | — |
| 2026-08-25 | $0.005500 | — | — |
| 2026-08-24 | $0.005320 | — | — |
| 2026-08-23 | $0.006690 | — | — |
| 2026-08-22 | $0.006940 | — | — |
| 2026-08-21 | $0.006870 | — | — |
| 2026-08-20 | $0.006510 | — | — |
| 2026-08-19 | $0.006420 | — | — |
| 2026-08-18 | $0.006180 | — | — |
| 2026-08-17 | $0.006360 | — | — |
| 2026-08-16 | $0.006360 | — | — |
| 2026-08-15 | $0.006380 | — | — |
| 2026-08-14 | $0.006300 | — | — |
| 2026-08-13 | $0.006470 | — | — |
| 2026-08-12 | $0.006500 | — | — |
| 2026-08-11 | $0.006510 | — | — |
| 2026-08-10 | $0.006560 | — | — |
| 2026-08-09 | $0.006810 | — | — |
| 2026-08-08 | $0.006660 | — | — |
| 2026-08-07 | $0.006490 | — | — |
| 2026-08-06 | $0.006550 | — | — |
| 2026-08-05 | $0.006500 | — | — |
| 2026-08-04 | $0.006590 | — | — |
| 2026-08-03 | $0.006600 | — | — |
| 2026-08-02 | $0.006720 | — | — |
| 2026-08-01 | $0.006830 | — | — |
| 2026-07-31 | $0.006710 | — | — |
| 2026-07-30 | $0.006980 | — | — |
| 2026-07-29 | $0.006790 | — | — |
| 2026-07-28 | $0.006890 | — | — |
| 2026-07-27 | $0.006900 | — | — |
| 2026-07-26 | $0.007220 | — | — |
| 2026-07-25 | $0.007240 | — | — |
| 2026-07-24 | $0.007330 | — | — |
| 2026-07-23 | $0.007330 | — | — |
| 2026-07-22 | $0.007200 | — | — |
| 2026-07-21 | $0.007330 | — | — |
| 2026-07-20 | $0.007440 | — | — |
| 2026-07-19 | $0.007650 | — | — |
| 2026-07-18 | $0.007790 | — | — |
| 2026-07-17 | $0.007690 | — | — |
| 2026-07-16 | $0.007680 | — | — |
| 2026-07-15 | $0.007890 | — | — |
| 2026-07-14 | $0.007710 | — | — |
| 2026-07-13 | $0.007620 | — | — |
| 2026-07-12 | $0.008080 | — | — |
| 2026-07-11 | $0.008180 | — | — |
| 2026-07-10 | $0.007990 | — | — |
| 2026-07-09 | $0.007710 | — | — |
| 2026-07-08 | $0.007790 | — | — |
| 2026-07-07 | $0.007670 | — | — |
| 2026-07-06 | $0.008280 | — | — |
| 2026-07-05 | $0.006960 | — | — |
| 2026-07-04 | $0.007350 | — | — |
| 2026-07-03 | $0.007170 | — | — |
| 2026-07-02 | $0.006990 | — | — |
| 2026-07-01 | $0.007000 | — | — |
| 2026-06-30 | $0.006920 | — | — |
| 2026-06-29 | $0.006930 | — | — |
| 2026-06-28 | $0.007200 | — | — |
| 2026-06-27 | $0.007360 | — | — |
| 2026-06-26 | $0.006810 | — | — |
| 2026-06-25 | $0.006580 | — | — |
| 2026-06-24 | $0.006830 | — | — |
| 2026-06-23 | $0.007410 | — | — |
| 2026-06-22 | $0.007510 | — | — |
| 2026-06-21 | $0.007860 | — | — |
| 2026-06-20 | $0.007630 | — | — |
| 2026-06-19 | $0.007860 | — | — |
| 2026-06-18 | $0.008060 | — | — |
| 2026-06-17 | $0.008240 | — | — |
| 2026-06-16 | $0.008400 | — | — |
| 2026-06-15 | $0.008490 | — | — |
| 2026-06-14 | $0.008110 | — | — |
| 2026-06-13 | $0.008050 | — | — |
| 2026-06-12 | $0.008210 | — | — |
| 2026-06-11 | $0.008130 | — | — |
| 2026-06-10 | $0.008320 | — | — |
| 2026-06-09 | $0.008190 | — | — |
| 2026-06-08 | $0.008650 | — | — |
| 2026-06-07 | $0.008810 | — | — |
| 2026-06-06 | $0.007810 | — | — |
| 2026-06-05 | $0.008190 | — | — |
| 2026-06-04 | $0.009450 | — | — |
| 2026-06-03 | $0.009370 | — | — |
| 2026-06-02 | $0.009330 | — | — |
| 2026-06-01 | $0.009660 | — | — |
| 2026-05-31 | $0.0101 | — | — |
| 2026-05-30 | $0.0104 | — | — |
| 2026-05-29 | $0.009980 | — | — |
| 2026-05-28 | $0.0102 | — | — |
| 2026-05-27 | $0.0104 | — | — |
| 2026-05-26 | $0.0111 | — | — |
| 2026-05-25 | $0.0110 | — | — |
| 2026-05-24 | $0.0110 | — | — |
| 2026-05-23 | $0.0112 | — | — |
| 2026-05-22 | $0.0116 | — | — |
| 2026-05-21 | $0.0114 | — | — |
| 2026-05-20 | $0.0117 | — | — |
| 2026-05-19 | $0.0116 | — | — |
| 2026-05-18 | $0.0114 | — | — |
| 2026-05-17 | $0.0113 | — | — |
| 2026-05-16 | $0.0115 | — | — |
| 2026-05-15 | $0.0117 | — | — |
| 2026-05-14 | $0.0111 | — | — |
| 2026-05-13 | $0.0114 | — | — |
| 2026-05-12 | $0.0115 | — | — |
| 2026-05-11 | $0.0140 | — | — |
| 2026-05-10 | $0.005267 | — | — |
| 2026-05-09 | $0.005009 | — | — |
| 2026-05-08 | $0.0103 | — | — |
| 2026-05-07 | $0.0100 | — | — |
| 2026-05-06 | $0.0105 | — | — |
| 2026-05-05 | $0.0100 | — | — |
| 2026-05-04 | $0.0102 | — | — |
| 2026-05-03 | $0.009990 | — | — |
| 2026-05-02 | $0.0104 | — | — |
| 2026-05-01 | $0.0105 | — | — |
| 2026-04-30 | $0.0108 | — | — |
| 2026-04-29 | $0.0104 | — | — |
| 2026-04-28 | $0.0111 | — | — |
| 2026-04-27 | $0.0110 | — | — |
| 2026-04-26 | $0.0115 | — | — |
| 2026-04-25 | $0.0115 | — | — |
| 2026-04-24 | $0.0115 | — | — |
| 2026-04-23 | $0.0114 | — | — |
| 2026-04-22 | $0.0115 | — | — |
| 2026-04-21 | $0.0115 | — | — |
| 2026-04-20 | $0.0115 | — | — |
| 2026-04-19 | $0.0116 | — | — |
| 2026-04-18 | $0.0122 | — | — |
| 2026-04-17 | $0.0119 | — | — |
| 2026-04-16 | $0.0122 | — | — |
| 2026-04-15 | $0.0118 | — | — |
| 2026-04-14 | $0.0122 | — | — |
| 2026-04-13 | $0.0121 | — | — |
| 2026-04-12 | $0.0128 | — | — |
| 2026-04-11 | $0.0119 | — | — |
| 2026-04-10 | $0.0117 | — | — |
| 2026-04-09 | $0.0114 | — | — |
| 2026-04-08 | $0.0114 | — | — |
| 2026-04-07 | $0.0114 | — | — |
| 2026-04-06 | $0.0117 | — | — |
| 2026-04-05 | $0.0115 | — | — |
| 2026-04-04 | $0.0115 | — | — |
| 2026-04-03 | $0.0112 | — | — |
| 2026-04-02 | $0.0112 | — | — |
| 2026-04-01 | $0.0117 | — | — |
| 2026-03-31 | $0.0119 | — | — |
| 2026-03-30 | $0.0121 | — | — |
| 2026-03-29 | $0.0120 | — | — |
| 2026-03-28 | $0.0125 | — | — |
| 2026-03-27 | $0.0115 | — | — |
| 2026-03-26 | $0.0116 | — | — |
| 2026-03-25 | $0.0119 | — | — |
| 2026-03-24 | $0.0124 | — | — |
| 2026-03-23 | $0.0127 | — | — |
| 2026-03-22 | $0.0120 | — | — |
| 2026-03-21 | $0.0123 | — | — |
| 2026-03-20 | $0.0130 | — | — |
| 2026-03-19 | $0.0142 | — | — |
| 2026-03-18 | $0.0145 | — | — |
| 2026-03-17 | $0.0151 | — | — |
| 2026-03-16 | $0.0158 | — | — |
| 2026-03-15 | $0.0157 | — | — |
| 2026-03-14 | $0.0154 | — | — |
| 2026-03-13 | $0.0155 | — | — |
| 2026-03-12 | $0.0150 | — | — |
| 2026-03-11 | $0.0155 | — | — |
| 2026-03-10 | $0.0169 | — | — |
| 2026-03-09 | $0.0172 | — | — |
| 2026-03-08 | $0.0133 | — | — |
| 2026-03-07 | $0.0144 | — | — |
| 2026-03-06 | $0.0145 | — | — |
| 2026-03-05 | $0.0157 | — | — |
| 2026-03-04 | $0.0165 | — | — |
| 2026-03-03 | $0.0142 | — | — |
| 2026-03-02 | $0.0152 | — | — |
| 2026-03-01 | $0.0170 | — | — |
| 2026-02-28 | $0.0242 | — | — |
| 2026-02-27 | $0.0125 | — | — |
| 2026-02-26 | $0.006310 | — | — |
| 2026-02-25 | $0.006480 | — | — |
| 2026-02-24 | $0.006160 | — | — |
| 2026-02-23 | $0.006320 | — | — |
| 2026-02-22 | $0.006800 | — | — |
| 2026-02-21 | $0.006350 | — | — |
| 2026-02-20 | $0.007060 | — | — |
| 2026-02-19 | $0.007000 | — | — |
| 2026-02-18 | $0.007000 | — | — |
| 2026-02-17 | $0.007110 | — | — |
| 2026-02-16 | $0.007200 | — | — |
| 2026-02-15 | $0.007080 | — | — |
| 2026-02-14 | $0.007270 | — | — |
| 2026-02-13 | $0.007060 | — | — |
| 2026-02-12 | $0.006870 | — | — |
| 2026-02-11 | $0.007010 | — | — |
| 2026-02-10 | $0.007130 | — | — |
| 2026-02-09 | $0.007510 | — | — |
| 2026-02-08 | $0.008030 | — | — |
| 2026-02-07 | $0.007920 | — | — |
| 2026-02-06 | $0.008630 | — | — |
| 2026-02-05 | $0.007930 | — | — |
| 2026-02-04 | $0.007680 | — | — |
| 2026-02-03 | $0.007790 | — | — |
| 2026-02-02 | $0.007980 | — | — |
| 2026-02-01 | $0.007630 | — | — |
| 2026-01-31 | $0.007170 | — | — |
| 2026-01-30 | $0.007850 | — | — |
| 2026-01-29 | $0.008350 | — | — |
| 2026-01-28 | $0.008850 | — | — |
| 2026-01-27 | $0.008980 | — | — |
| 2026-01-26 | $0.008950 | — | — |
| 2026-01-25 | $0.009080 | — | — |
| 2026-01-24 | $0.008900 | — | — |
| 2026-01-23 | $0.009000 | — | — |
| 2026-01-22 | $0.009780 | — | — |
| 2026-01-21 | $0.009250 | — | — |
| 2026-01-20 | $0.009640 | — | — |
| 2026-01-19 | $0.009640 | — | — |
| 2026-01-18 | $0.0100 | — | — |
| 2026-01-17 | $0.0100 | — | — |
| 2026-01-16 | $0.0101 | — | — |
| 2026-01-15 | $0.0101 | — | — |
| 2026-01-14 | $0.0113 | — | — |
| 2026-01-13 | $0.0105 | — | — |
| 2026-01-12 | $0.0103 | — | — |
| 2026-01-11 | $0.0111 | — | — |
| 2026-01-10 | $0.0111 | — | — |
| 2026-01-09 | $0.0112 | — | — |
| 2026-01-08 | $0.0110 | — | — |
| 2026-01-07 | $0.0112 | — | — |
| 2026-01-06 | $0.0118 | — | — |
| 2026-01-05 | $0.0119 | — | — |
| 2026-01-04 | $0.0118 | — | — |
| 2026-01-03 | $0.0115 | — | — |
| 2026-01-02 | $0.0119 | — | — |
| 2026-01-01 | $0.0119 | — | — |
| 2025-12-31 | $0.0105 | — | — |
| 2025-12-30 | $0.0116 | — | — |
| 2025-12-29 | $0.0120 | — | — |
| 2025-12-28 | $0.0118 | — | — |
| 2025-12-27 | $0.0119 | — | — |
| 2025-12-26 | $0.0118 | — | — |
| 2025-12-25 | $0.0137 | — | — |
| 2025-12-24 | $0.0120 | — | — |
| 2025-12-23 | $0.0120 | — | — |
| 2025-12-22 | $0.0122 | — | — |
| 2025-12-21 | $0.0120 | — | — |
| 2025-12-20 | $0.0122 | — | — |
| 2025-12-19 | $0.0125 | — | — |
| 2025-12-18 | $0.0120 | — | — |
| 2025-12-17 | $0.0125 | — | — |
| 2025-12-16 | $0.0126 | — | — |
| 2025-12-15 | $0.0132 | — | — |
| 2025-12-14 | $0.0137 | — | — |
| 2025-12-13 | $0.0141 | — | — |
| 2025-12-12 | $0.0152 | — | — |
| 2025-12-11 | $0.0129 | — | — |
| 2025-12-10 | $0.0137 | — | — |
| 2025-12-09 | $0.0148 | — | — |
| 2025-12-08 | $0.0127 | — | — |
| 2025-12-07 | $0.0133 | — | — |
| 2025-12-06 | $0.0134 | — | — |
| 2025-12-05 | $0.0136 | — | — |
| 2025-12-04 | $0.0135 | — | — |
| 2025-12-03 | $0.0142 | — | — |
| 2025-12-02 | $0.0139 | — | — |
| 2025-12-01 | $0.0126 | — | — |
| 2025-11-30 | $0.0141 | — | — |
| 2025-11-29 | $0.0143 | — | — |
| 2025-11-28 | $0.0143 | — | — |
| 2025-11-27 | $0.0144 | — | — |
| 2025-11-26 | $0.0146 | — | — |
| 2025-11-25 | $0.0148 | — | — |
| 2025-11-24 | $0.0142 | — | — |
| 2025-11-23 | $0.0141 | — | — |
| 2025-11-22 | $0.0135 | — | — |
| 2025-11-21 | $0.0134 | — | — |
| 2025-11-20 | $0.0140 | — | — |
| 2025-11-19 | $0.0149 | — | — |
| 2025-11-18 | $0.0157 | — | — |
| 2025-11-17 | $0.0154 | — | — |
| 2025-11-16 | $0.0158 | — | — |
| 2025-11-15 | $0.0162 | — | — |
| 2025-11-14 | $0.0160 | — | — |
| 2025-11-13 | $0.0166 | — | — |
| 2025-11-12 | $0.0179 | — | — |
| 2025-11-11 | $0.0187 | — | — |
| 2025-11-10 | $0.0193 | — | — |
| 2025-11-09 | $0.0180 | — | — |
| 2025-11-08 | $0.0171 | — | — |
| 2025-11-07 | $0.0181 | — | — |
| 2025-11-06 | $0.0160 | — | — |
| 2025-11-05 | $0.0166 | — | — |
| 2025-11-04 | $0.0161 | — | — |
| 2025-11-03 | $0.0167 | — | — |
| 2025-11-02 | $0.0196 | — | — |
| 2025-11-01 | $0.0187 | — | — |
| 2025-10-31 | $0.0181 | — | — |
| 2025-10-30 | $0.0179 | — | — |
| 2025-10-29 | $0.0190 | — | — |
| 2025-10-28 | $0.0197 | — | — |
| 2025-10-27 | $0.0199 | — | — |
| 2025-10-26 | $0.0201 | — | — |
| 2025-10-25 | $0.0191 | — | — |
| 2025-10-24 | $0.0193 | — | — |
| 2025-10-23 | $0.0196 | — | — |
| 2025-10-22 | $0.0191 | — | — |
| 2025-10-21 | $0.0191 | — | — |
| 2025-10-20 | $0.0195 | — | — |
| 2025-10-19 | $0.0200 | — | — |
| 2025-10-18 | $0.0197 | — | — |
| 2025-10-17 | $0.0191 | — | — |
| 2025-10-16 | $0.0193 | — | — |
| 2025-10-15 | $0.0199 | — | — |
| 2025-10-14 | $0.0207 | — | — |
| 2025-10-13 | $0.0216 | — | — |
| 2025-10-12 | $0.0215 | — | — |
| 2025-10-11 | $0.0207 | — | — |
| 2025-10-10 | $0.0202 | — | — |
| 2025-10-09 | $0.0239 | — | — |
| 2025-10-08 | $0.0240 | — | — |
| 2025-10-07 | $0.0242 | — | — |
| 2025-10-06 | $0.0243 | — | — |
| 2025-10-05 | $0.0235 | — | — |
| 2025-10-04 | $0.0232 | — | — |
| 2025-10-03 | $0.0236 | — | — |
| 2025-10-02 | $0.0239 | — | — |
| 2025-10-01 | $0.0236 | — | — |
| 2025-09-30 | $0.0232 | — | — |
| 2025-09-29 | $0.0236 | — | — |
| 2025-09-28 | $0.0238 | — | — |
| 2025-09-27 | $0.0243 | — | — |
| 2025-09-26 | $0.0244 | — | — |
| 2025-09-25 | $0.0235 | — | — |
| 2025-09-24 | $0.0239 | — | — |
| 2025-09-23 | $0.0238 | — | — |
| 2025-09-22 | $0.0241 | — | — |
| 2025-09-21 | $0.0247 | — | — |
| 2025-09-20 | $0.0253 | — | — |
| 2025-09-19 | $0.0255 | — | — |
| 2025-09-18 | $0.0266 | — | — |
| 2025-09-17 | $0.0268 | — | — |
| 2025-09-16 | $0.0272 | — | — |
| 2025-09-15 | $0.0274 | — | — |
| 2025-09-14 | $0.0278 | — | — |
| 2025-09-13 | $0.0284 | — | — |
| 2025-09-12 | $0.0289 | — | — |
| 2025-09-11 | $0.0290 | — | — |
| 2025-09-10 | $0.0266 | — | — |
| 2025-09-09 | $0.0271 | — | — |
| 2025-09-08 | $0.0273 | — | — |
| 2025-09-07 | $0.0271 | — | — |
| 2025-09-06 | $0.0269 | — | — |
| 2025-09-05 | $0.0267 | — | — |
| 2025-09-04 | $0.0283 | — | — |
| 2025-09-03 | $0.0284 | — | — |
| 2025-09-02 | $0.0285 | — | — |
| 2025-09-01 | $0.0301 | — | — |
| 2025-08-31 | $0.0282 | — | — |
| 2025-08-30 | $0.0281 | — | — |
| 2025-08-29 | $0.0285 | — | — |
| 2025-08-28 | $0.0295 | — | — |
| 2025-08-27 | $0.0298 | — | — |
| 2025-08-26 | $0.0287 | — | — |
| 2025-08-25 | $0.0288 | — | — |
| 2025-08-24 | $0.0300 | — | — |
| 2025-08-23 | $0.0306 | — | — |
| 2025-08-22 | $0.0305 | — | — |
| 2025-08-21 | $0.0283 | — | — |
| 2025-08-20 | $0.0299 | — | — |
| 2025-08-19 | $0.0277 | — | — |
| 2025-08-18 | $0.0284 | — | — |
| 2025-08-17 | $0.0302 | — | — |
| 2025-08-16 | $0.0300 | — | — |
| 2025-08-15 | $0.0292 | — | — |
| 2025-08-14 | $0.0297 | — | — |
| 2025-08-13 | $0.0310 | — | — |
| 2025-08-12 | $0.0303 | — | — |
| 2025-08-11 | $0.0300 | — | — |
| 2025-08-10 | $0.0312 | — | — |
| 2025-08-09 | $0.0318 | — | — |
| 2025-08-08 | $0.0314 | — | — |
| 2025-08-07 | $0.0305 | — | — |
| 2025-08-06 | $0.0297 | — | — |
| 2025-08-05 | $0.0292 | — | — |
| 2025-08-04 | $0.0315 | — | — |
| 2025-08-03 | $0.0296 | — | — |
| 2025-08-02 | $0.0295 | — | — |
| 2025-08-01 | $0.0302 | — | — |
| 2025-07-31 | $0.0298 | — | — |
| 2025-07-30 | $0.0316 | — | — |