Iota (IOTA) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Iota (IOTA) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Iota 的交易价格为 $0.06，24 小时波动区间为 $0.06–$0.06，成交量为 $14.08M。下表让您逐日追踪价格走势。
Open
$0.06
High
$0.06
Low
$0.06
Volume (24h)
$14.08M
Market Cap
$17.88M
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 | ++4.98% | $14.08M | — | — |
| Oct 4, 2026 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | +8.90% | $503.58M | $30.07M | $255.3M |
| 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
Iota 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Iota 真实的每日交易历史。
IOTA 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 IOTA 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Iota 的 24 小时区间是多少？expand_more
过去 24 小时 Iota 在 $0.06–$0.06 之间交易，当前价格为 $0.06。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。