Iota (IOTA) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Iota (IOTA) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Iota é negociado a $0.06 com faixa de 24 horas de $0.06–$0.06 e $14.42M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.06
High
$0.06
Low
$0.06
Volume (24h)
$14.42M
Market Cap
$17.94M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | ++5.37% | $14.42M | — | — |
| Oct 4, 2026 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | +9.36% | $458.09M | $27.38M | $233.21M |
| Oct 3, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +1.80% | $57.66M | $3.09M | $28.37M |
| Oct 2, 2026 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | -2.78% | $117.75M | $6.41M | $55.85M |
| Oct 1, 2026 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | +2.29% | $171.03M | $9.38M | $78.56M |
| Sep 30, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +2.82% | $132.88M | $6.99M | $63.56M |
| Sep 29, 2026 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | -6.25% | $333.35M | $18.17M | $158.81M |
| Sep 28, 2026 | $0.05 | $0.06 | $0.05 | $0.05 | $0.06 | +8.76% | $791.56M | $42.43M | $383.46M |
| Sep 27, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +0.02% | $77.68M | $3.92M | $39.32M |
| Sep 26, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +0.51% | $140.65M | $7.17M | $70.53M |
| Sep 25, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +6.21% | $123.66M | $6.12M | $60.48M |
| Sep 24, 2026 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | +3.65% | $95.6M | $4.5M | $44.05M |
| Sep 23, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -5.70% | $134.72M | $6.49M | $64.3M |
| Sep 22, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +1.03% | $99.59M | $4.77M | $47.74M |
| Sep 21, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +3.40% | $120.99M | $5.8M | $58M |
| Sep 20, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -1.65% | $201.24M | $9.63M | $99.21M |
| Sep 19, 2026 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | +6.84% | $134.38M | $6.26M | $65.4M |
| Sep 18, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +9.36% | $105.73M | $4.56M | $50.53M |
| Sep 17, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +4.50% | $81.07M | $3.23M | $38.02M |
| Sep 16, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +1.14% | $127.91M | $4.9M | $57.86M |
| Sep 15, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -11.23% | $207.7M | $8.52M | $93.52M |
| Sep 14, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | +7.20% | $504.5M | $22.52M | $257.55M |
| Sep 13, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +1.34% | $89.8M | $3.68M | $44.35M |
| Sep 12, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +0.93% | $35.09M | $1.41M | $18.19M |
| Sep 11, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +1.35% | $72.72M | $2.9M | $34.22M |
| Sep 10, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -8.32% | $80.42M | $3.27M | $36.13M |
| Sep 9, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +1.33% | $107.69M | $4.59M | $52.05M |
| Sep 8, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -0.40% | $97.88M | $4.17M | $45.42M |
| Sep 7, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +0.28% | $90.75M | $3.82M | $44.47M |
| Sep 6, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +4.93% | $131.36M | $5.5M | $63.49M |
| Sep 5, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +3.30% | $56.69M | $2.25M | $29.68M |
Iota Historical Data FAQ
Em que se baseiam os dados históricos de Iota?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Iota.
Até onde vai o histórico de IOTA?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de IOTA e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Iota?expand_more
Nas últimas 24 horas, Iota foi negociado entre $0.06 e $0.06, com preço atual de $0.06. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Iota Price & ChartsPreço ao vivo, gráfico e dados de mercadoIota MarketsTodos os pares e exchanges comparadosIota AnalyticsDistribuição de preços, volume e concentraçãoIota Historical DataHistórico diário de preços e volumeIota ArbitrageMatriz de spreads entre exchangesIota Trading SignalsSinais BUY/SELL com confiançaIota Funding RatesTaxas de funding e APR comparadasIota NewsÚltimas notícias e análises