IOTA IOTA
$0,0552+0,00 (+%2,97)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,06 | +%2,65 | $0,05 | $0,06 | $0,05 | 16,09M |
| 2026-09-30 | $0,05 | +%2,59 | $0,05 | $0,05 | $0,05 | 11,83M |
| 2026-09-29 | $0,05 | -%6,37 | $0,06 | $0,06 | $0,05 | 24,21M |
| 2026-09-28 | $0,06 | +%9,15 | $0,05 | $0,06 | $0,05 | 66,38M |
| 2026-09-27 | $0,05 | -%0,12 | $0,05 | $0,05 | $0,05 | 7,66M |
| 2026-09-26 | $0,05 | +%0,78 | $0,05 | $0,05 | $0,05 | 9,38M |
| 2026-09-25 | $0,05 | +%5,83 | $0,05 | $0,05 | $0,05 | 9,35M |
| 2026-09-24 | $0,05 | +%3,64 | $0,05 | $0,05 | $0,05 | 7,24M |
| 2026-09-23 | $0,05 | -%5,50 | $0,05 | $0,05 | $0,05 | 9,28M |
| 2026-09-22 | $0,05 | +%1,05 | $0,05 | $0,05 | $0,05 | 7,04M |
| 2026-09-21 | $0,05 | +%3,11 | $0,05 | $0,05 | $0,05 | 9,52M |
| 2026-09-20 | $0,05 | -%1,62 | $0,05 | $0,05 | $0,05 | 11,88M |
| 2026-09-19 | $0,05 | +%7,01 | $0,04 | $0,05 | $0,04 | 9,76M |
| 2026-09-18 | $0,04 | +%9,15 | $0,04 | $0,04 | $0,04 | 6,26M |
| 2026-09-17 | $0,04 | +%4,61 | $0,04 | $0,04 | $0,04 | 4,99M |
| 2026-09-16 | $0,04 | +%1,13 | $0,04 | $0,04 | $0,04 | 5,82M |
| 2026-09-15 | $0,04 | -%11,26 | $0,04 | $0,04 | $0,04 | 11,46M |
| 2026-09-14 | $0,04 | +%7,02 | $0,04 | $0,05 | $0,04 | 38,76M |
| 2026-09-13 | $0,04 | +%1,60 | $0,04 | $0,04 | $0,04 | 6,98M |
| 2026-09-12 | $0,04 | +%0,75 | $0,04 | $0,04 | $0,04 | 2,86M |
| 2026-09-11 | $0,04 | +%1,23 | $0,04 | $0,04 | $0,04 | 5,59M |
| 2026-09-10 | $0,04 | -%7,72 | $0,04 | $0,04 | $0,04 | 6,40M |
| 2026-09-09 | $0,04 | +%0,83 | $0,04 | $0,04 | $0,04 | 7,43M |
| 2026-09-08 | $0,04 | -%0,45 | $0,04 | $0,04 | $0,04 | 5,86M |
| 2026-09-07 | $0,04 | +%0,48 | $0,04 | $0,04 | $0,04 | 5,84M |
| 2026-09-06 | $0,04 | +%4,91 | $0,04 | $0,04 | $0,04 | 8,35M |
| 2026-09-05 | $0,04 | +%3,13 | $0,04 | $0,04 | $0,04 | 4,19M |
| 2026-09-04 | $0,04 | -%4,28 | $0,04 | $0,04 | $0,04 | 6,96M |
| 2026-09-03 | $0,04 | +%3,99 | $0,04 | $0,04 | $0,04 | 7,14M |
| 2026-09-02 | $0,04 | -%0,89 | $0,04 | $0,04 | $0,04 | 5,55M |
| 2026-09-01 | $0,04 | -%0,93 | $0,04 | $0,04 | $0,04 | 5,36M |
| 2026-08-31 | $0,04 | +%1,75 | $0,04 | $0,04 | $0,04 | 4,55M |
| 2026-08-30 | $0,04 | -%0,97 | $0,04 | $0,04 | $0,04 | 6,89M |
| 2026-08-29 | $0,04 | -%0,28 | $0,04 | $0,04 | $0,04 | 4,78M |
| 2026-08-28 | $0,04 | -%5,67 | $0,04 | $0,04 | $0,04 | 7,43M |
| 2026-08-27 | $0,04 | -%1,76 | $0,04 | $0,04 | $0,04 | 6,12M |
| 2026-08-26 | $0,04 | +%0,01 | $0,04 | $0,04 | $0,04 | 5,72M |
| 2026-08-25 | $0,04 | -%4,44 | $0,04 | $0,05 | $0,04 | 7,19M |
| 2026-08-24 | $0,04 | -%2,12 | $0,05 | $0,05 | $0,04 | 6,20M |
| 2026-08-23 | $0,05 | +%2,16 | $0,04 | $0,05 | $0,04 | 6,02M |
| 2026-08-22 | $0,04 | +%1,98 | $0,04 | $0,05 | $0,04 | 14,84M |
| 2026-08-21 | $0,04 | +%16,20 | $0,04 | $0,04 | $0,04 | 11,69M |
| 2026-08-20 | $0,04 | +%7,30 | $0,04 | $0,04 | $0,04 | 7,82M |
| 2026-08-19 | $0,04 | +%7,60 | $0,03 | $0,04 | $0,03 | 8,26M |
| 2026-08-18 | $0,03 | +%0,73 | $0,03 | $0,03 | $0,03 | 6,11M |
| 2026-08-17 | $0,03 | +%2,44 | $0,03 | $0,03 | $0,03 | 4,96M |
| 2026-08-16 | $0,03 | -%2,20 | $0,03 | $0,03 | $0,03 | 5,30M |
| 2026-08-15 | $0,03 | -%1,62 | $0,03 | $0,03 | $0,03 | 5,00M |
| 2026-08-14 | $0,03 | -%2,29 | $0,03 | $0,03 | $0,03 | 5,35M |
| 2026-08-13 | $0,03 | -%0,23 | $0,03 | $0,03 | $0,03 | 5,96M |
| 2026-08-12 | $0,03 | +%0,65 | $0,03 | $0,04 | $0,03 | 7,01M |
| 2026-08-11 | $0,03 | -%0,32 | $0,03 | $0,03 | $0,03 | 5,91M |
| 2026-08-10 | $0,03 | -%3,45 | $0,04 | $0,04 | $0,03 | 6,09M |
| 2026-08-09 | $0,04 | -%0,64 | $0,04 | $0,04 | $0,04 | 6,96M |
| 2026-08-08 | $0,04 | +%4,29 | $0,03 | $0,04 | $0,03 | 10,42M |
| 2026-08-07 | $0,03 | -%0,65 | $0,03 | $0,03 | $0,03 | 4,69M |
| 2026-08-06 | $0,03 | +%0,74 | $0,03 | $0,03 | $0,03 | 3,49M |
| 2026-08-05 | $0,03 | +%1,87 | $0,03 | $0,03 | $0,03 | 3,67M |
| 2026-08-04 | $0,03 | -%0,79 | $0,03 | $0,03 | $0,03 | 3,45M |
| 2026-08-03 | $0,03 | -%1,02 | $0,03 | $0,03 | $0,03 | 4,88M |
| 2026-08-02 | $0,03 | +%4,65 | $0,03 | $0,03 | $0,03 | 2,95M |
| 2026-08-01 | $0,03 | +%1,03 | $0,03 | $0,03 | $0,03 | 3,47M |
| 2026-07-31 | $0,03 | -%1,61 | $0,03 | $0,03 | $0,03 | 4,87M |
| 2026-07-30 | $0,03 | +%1,44 | $0,03 | $0,03 | $0,03 | 4,15M |
| 2026-07-29 | $0,03 | -%1,91 | $0,03 | $0,03 | $0,03 | 5,61M |
| 2026-07-28 | $0,03 | +%1,39 | $0,03 | $0,03 | $0,03 | 6,20M |
| 2026-07-27 | $0,03 | -%8,16 | $0,04 | $0,04 | $0,03 | 5,26M |
| 2026-07-26 | $0,04 | +%1,30 | $0,03 | $0,04 | $0,03 | 3,07M |
| 2026-07-25 | $0,03 | +%0,08 | $0,03 | $0,03 | $0,03 | 2,66M |
| 2026-07-24 | $0,03 | -%1,36 | $0,04 | $0,04 | $0,03 | 4,19M |
| 2026-07-23 | $0,04 | -%3,42 | $0,04 | $0,04 | $0,03 | 4,25M |
| 2026-07-22 | $0,04 | -%1,56 | $0,04 | $0,04 | $0,04 | 4,50M |
| 2026-07-21 | $0,04 | +%1,53 | $0,04 | $0,04 | $0,04 | 5,70M |
| 2026-07-20 | $0,04 | +%1,29 | $0,04 | $0,04 | $0,04 | 4,04M |
| 2026-07-19 | $0,04 | -%0,67 | $0,04 | $0,04 | $0,04 | 3,30M |
| 2026-07-18 | $0,04 | +%0,59 | $0,04 | $0,04 | $0,04 | 3,50M |
| 2026-07-17 | $0,04 | +%1,23 | $0,04 | $0,04 | $0,03 | 6,03M |
| 2026-07-16 | $0,04 | -%4,88 | $0,04 | $0,04 | $0,04 | 5,79M |
| 2026-07-15 | $0,04 | +%1,03 | $0,04 | $0,04 | $0,04 | 7,06M |
| 2026-07-14 | $0,04 | +%0,44 | $0,04 | $0,04 | $0,04 | 5,73M |
| 2026-07-13 | $0,04 | -%4,72 | $0,04 | $0,04 | $0,04 | 6,65M |
| 2026-07-12 | $0,04 | -%2,55 | $0,04 | $0,04 | $0,04 | 9,08M |
| 2026-07-11 | $0,04 | +%1,01 | $0,04 | $0,04 | $0,04 | 27,71M |
| 2026-07-10 | $0,04 | +%6,23 | $0,04 | $0,04 | $0,04 | 39,32M |
| 2026-07-09 | $0,04 | +%0,95 | $0,04 | $0,04 | $0,04 | 5,59M |
| 2026-07-08 | $0,04 | +%0,22 | $0,04 | $0,04 | $0,04 | 9,45M |
| 2026-07-07 | $0,04 | -%3,75 | $0,04 | $0,04 | $0,04 | 7,11M |
| 2026-07-06 | $0,04 | -%1,08 | $0,04 | $0,04 | $0,04 | 6,78M |
| 2026-07-05 | $0,04 | -%2,83 | $0,04 | $0,04 | $0,04 | 6,61M |
| 2026-07-04 | $0,04 | -%0,46 | $0,04 | $0,04 | $0,04 | 5,99M |