Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas IOTXBTC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Mai 2024 | 0,00000092 | 0,00000000 | 0,00% | 0,00000091 | 0,00000092 | 0,00000089 | 3.559.860,00 |
| 01 Mai 2024 | 0,00000092 | 0,00000004 | 4,55% | 0,00000088 | 0,00000092 | 0,00000087 | 2.859.743,00 |
| 30 Abr 2024 | 0,00000088 | -0,00000004 | -4,35% | 0,00000092 | 0,00000093 | 0,00000085 | 4.454.665,00 |
| 29 Abr 2024 | 0,00000092 | -0,00000003 | -3,16% | 0,00000095 | 0,00000096 | 0,00000091 | 3.212.580,00 |
| 28 Abr 2024 | 0,00000095 | 0,00000000 | 0,00% | 0,00000096 | 0,00000098 | 0,00000094 | 4.803.661,00 |
| 27 Abr 2024 | 0,00000095 | 0,00000001 | 1,06% | 0,00000094 | 0,00000096 | 0,00000092 | 3.178.552,00 |
| 26 Abr 2024 | 0,00000094 | -0,00000002 | -2,08% | 0,00000096 | 0,00000097 | 0,00000093 | 3.779.102,00 |
| 25 Abr 2024 | 0,00000096 | -0,00000001 | -1,03% | 0,00000098 | 0,00000099 | 0,00000094 | 3.342.499,00 |
| 24 Abr 2024 | 0,00000097 | 0,00000000 | 0,00% | 0,00000097 | 0,00000100 | 0,00000095 | 3.607.100,00 |
| 23 Abr 2024 | 0,00000097 | 0,00000003 | 3,19% | 0,00000094 | 0,00000100 | 0,00000092 | 7.443.464,00 |
| 22 Abr 2024 | 0,00000094 | 0,00000003 | 3,30% | 0,00000092 | 0,00000096 | 0,00000091 | 4.947.397,00 |
| 21 Abr 2024 | 0,00000091 | -0,00000001 | -1,09% | 0,00000092 | 0,00000094 | 0,00000089 | 3.091.396,00 |
| 20 Abr 2024 | 0,00000092 | 0,00000007 | 8,24% | 0,00000085 | 0,00000092 | 0,00000085 | 4.003.931,00 |
| 19 Abr 2024 | 0,00000085 | 0,00000001 | 1,19% | 0,00000084 | 0,00000086 | 0,00000082 | 4.288.713,00 |
| 18 Abr 2024 | 0,00000084 | 0,00000000 | 0,00% | 0,00000084 | 0,00000085 | 0,00000082 | 3.011.533,00 |
| 17 Abr 2024 | 0,00000084 | -0,00000001 | -1,18% | 0,00000083 | 0,00000087 | 0,00000082 | 4.826.214,00 |
| 16 Abr 2024 | 0,00000085 | 0,00000002 | 2,41% | 0,00000083 | 0,00000087 | 0,00000082 | 7.224.996,00 |
| 15 Abr 2024 | 0,00000083 | 0,00000000 | 0,00% | 0,00000082 | 0,00000088 | 0,00000080 | 10.201.671,00 |
| 14 Abr 2024 | 0,00000083 | 0,00000003 | 3,75% | 0,00000080 | 0,00000086 | 0,00000077 | 10.621.360,00 |
| 13 Abr 2024 | 0,00000080 | -0,00000011 | -12,09% | 0,00000090 | 0,00000092 | 0,00000073 | 20.532.893,00 |
| 12 Abr 2024 | 0,00000091 | -0,00000015 | -14,15% | 0,00000107 | 0,00000108 | 0,00000089 | 22.233.428,00 |
| 11 Abr 2024 | 0,00000106 | -0,00000002 | -1,85% | 0,00000108 | 0,00000110 | 0,00000106 | 4.071.968,00 |
| 10 Abr 2024 | 0,00000108 | -0,00000005 | -4,42% | 0,00000112 | 0,00000116 | 0,00000107 | 11.287.212,00 |
| 09 Abr 2024 | 0,00000113 | 0,00000002 | 1,80% | 0,00000112 | 0,00000115 | 0,00000109 | 3.762.643,00 |
| 08 Abr 2024 | 0,00000111 | -0,00000008 | -6,72% | 0,00000120 | 0,00000123 | 0,00000110 | 11.360.160,00 |
| 07 Abr 2024 | 0,00000119 | 0,00000008 | 7,21% | 0,00000111 | 0,00000120 | 0,00000109 | 5.621.785,00 |
| 06 Abr 2024 | 0,00000111 | 0,00000007 | 6,73% | 0,00000103 | 0,00000119 | 0,00000103 | 22.800.892,00 |
| 05 Abr 2024 | 0,00000104 | -0,00000003 | -2,80% | 0,00000107 | 0,00000109 | 0,00000100 | 9.151.060,00 |
| 04 Abr 2024 | 0,00000107 | -0,00000016 | -13,01% | 0,00000123 | 0,00000127 | 0,00000106 | 16.459.472,00 |
| 03 Abr 2024 | 0,00000123 | 0,00000021 | 20,59% | 0,00000102 | 0,00000126 | 0,00000098 | 54.643.852,00 |
| 02 Abr 2024 | 0,00000102 | -0,00000002 | -1,92% | 0,00000104 | 0,00000109 | 0,00000100 | 21.783.561,00 |
| 01 Abr 2024 | 0,00000104 | -0,00000001 | -0,95% | 0,00000106 | 0,00000107 | 0,00000101 | 7.242.785,00 |
| 31 Mar 2024 | 0,00000105 | -0,00000001 | -0,94% | 0,00000105 | 0,00000108 | 0,00000104 | 4.427.736,00 |
| 30 Mar 2024 | 0,00000106 | -0,00000005 | -4,50% | 0,00000110 | 0,00000115 | 0,00000105 | 9.627.225,00 |
| 29 Mar 2024 | 0,00000111 | 0,00000001 | 0,91% | 0,00000109 | 0,00000115 | 0,00000108 | 7.564.757,00 |
| 28 Mar 2024 | 0,00000110 | -0,00000001 | -0,90% | 0,00000111 | 0,00000114 | 0,00000108 | 8.098.435,00 |
| 27 Mar 2024 | 0,00000111 | 0,00000004 | 3,74% | 0,00000107 | 0,00000117 | 0,00000104 | 13.588.708,00 |
| 26 Mar 2024 | 0,00000107 | -0,00000001 | -0,93% | 0,00000109 | 0,00000114 | 0,00000105 | 14.028.844,00 |
| 25 Mar 2024 | 0,00000108 | -0,00000006 | -5,26% | 0,00000115 | 0,00000123 | 0,00000107 | 10.191.877,00 |
| 24 Mar 2024 | 0,00000114 | 0,00000001 | 0,88% | 0,00000113 | 0,00000118 | 0,00000110 | 8.562.989,00 |
| 23 Mar 2024 | 0,00000113 | 0,00000003 | 2,73% | 0,00000109 | 0,00000120 | 0,00000108 | 14.920.331,00 |
| 22 Mar 2024 | 0,00000110 | 0,00000005 | 4,76% | 0,00000105 | 0,00000112 | 0,00000102 | 11.486.191,00 |
| 21 Mar 2024 | 0,00000105 | 0,00000001 | 0,96% | 0,00000103 | 0,00000106 | 0,00000100 | 4.110.332,00 |
| 20 Mar 2024 | 0,00000104 | 0,00000002 | 1,96% | 0,00000101 | 0,00000110 | 0,00000099 | 5.024.131,00 |
| 19 Mar 2024 | 0,00000102 | 0,00000002 | 2,00% | 0,00000101 | 0,00000107 | 0,00000094 | 12.484.029,00 |
| 18 Mar 2024 | 0,00000100 | -0,00000006 | -5,66% | 0,00000106 | 0,00000108 | 0,00000099 | 5.129.782,00 |
| 17 Mar 2024 | 0,00000106 | -0,00000003 | -2,75% | 0,00000109 | 0,00000110 | 0,00000103 | 6.543.535,00 |
| 16 Mar 2024 | 0,00000109 | -0,00000001 | -0,91% | 0,00000110 | 0,00000113 | 0,00000104 | 8.964.080,00 |
| 15 Mar 2024 | 0,00000110 | -0,00000003 | -2,65% | 0,00000114 | 0,00000115 | 0,00000106 | 6.419.981,00 |
| 14 Mar 2024 | 0,00000113 | 0,00000000 | 0,00% | 0,00000113 | 0,00000113 | 0,00000113 | 0,00 |
| 13 Mar 2024 | 0,00000113 | -0,00000007 | -5,83% | 0,00000120 | 0,00000129 | 0,00000110 | 20.334.717,00 |
| 12 Mar 2024 | 0,00000120 | 0,00000008 | 7,14% | 0,00000113 | 0,00000126 | 0,00000107 | 22.773.019,00 |
| 11 Mar 2024 | 0,00000112 | 0,00000010 | 9,80% | 0,00000102 | 0,00000120 | 0,00000100 | 28.969.820,00 |
| 10 Mar 2024 | 0,00000102 | -0,00000004 | -3,77% | 0,00000106 | 0,00000111 | 0,00000100 | 9.572.397,00 |
| 09 Mar 2024 | 0,00000106 | 0,00000012 | 12,77% | 0,00000095 | 0,00000107 | 0,00000095 | 30.189.965,00 |
| 08 Mar 2024 | 0,00000094 | -0,00000001 | -1,05% | 0,00000096 | 0,00000098 | 0,00000088 | 9.718.730,00 |
| 07 Mar 2024 | 0,00000095 | 0,00000003 | 3,26% | 0,00000093 | 0,00000097 | 0,00000092 | 5.170.229,00 |
| 06 Mar 2024 | 0,00000092 | 0,00000004 | 4,55% | 0,00000088 | 0,00000094 | 0,00000085 | 5.142.000,00 |
| 05 Mar 2024 | 0,00000088 | 0,00000000 | 0,00% | 0,00000087 | 0,00000100 | 0,00000085 | 10.163.203,00 |
| 04 Mar 2024 | 0,00000088 | -0,00000010 | -10,20% | 0,00000097 | 0,00000100 | 0,00000086 | 7.473.326,00 |
| 03 Mar 2024 | 0,00000098 | -0,00000003 | -2,97% | 0,00000101 | 0,00000102 | 0,00000094 | 7.513.506,00 |
| 02 Mar 2024 | 0,00000101 | 0,00000003 | 3,06% | 0,00000098 | 0,00000107 | 0,00000096 | 13.429.006,00 |
| 01 Mar 2024 | 0,00000098 | 0,00000001 | 1,03% | 0,00000098 | 0,00000100 | 0,00000096 | 4.820.943,00 |
| 29 Fev 2024 | 0,00000097 | 0,00000005 | 5,43% | 0,00000093 | 0,00000112 | 0,00000093 | 34.931.107,00 |
| 28 Fev 2024 | 0,00000092 | -0,00000012 | -11,54% | 0,00000103 | 0,00000106 | 0,00000090 | 14.823.076,00 |
| 27 Fev 2024 | 0,00000104 | -0,00000010 | -8,77% | 0,00000115 | 0,00000116 | 0,00000101 | 9.485.029,00 |
| 26 Fev 2024 | 0,00000114 | 0,00000000 | 0,00% | 0,00000113 | 0,00000123 | 0,00000112 | 16.152.116,00 |
| 25 Fev 2024 | 0,00000114 | 0,00000000 | 0,00% | 0,00000114 | 0,00000116 | 0,00000110 | 7.691.563,00 |
| 24 Fev 2024 | 0,00000114 | 0,00000004 | 3,64% | 0,00000112 | 0,00000120 | 0,00000107 | 11.281.048,00 |
| 23 Fev 2024 | 0,00000110 | -0,00000001 | -0,90% | 0,00000111 | 0,00000113 | 0,00000107 | 5.044.920,00 |
| 22 Fev 2024 | 0,00000111 | 0,00000003 | 2,78% | 0,00000109 | 0,00000116 | 0,00000108 | 10.918.918,00 |
| 21 Fev 2024 | 0,00000108 | -0,00000004 | -3,57% | 0,00000113 | 0,00000115 | 0,00000106 | 9.236.564,00 |
| 20 Fev 2024 | 0,00000112 | -0,00000006 | -5,08% | 0,00000118 | 0,00000120 | 0,00000110 | 12.799.976,00 |
| 19 Fev 2024 | 0,00000118 | -0,00000014 | -10,61% | 0,00000134 | 0,00000138 | 0,00000117 | 31.335.369,00 |
| 18 Fev 2024 | 0,00000132 | 0,00000032 | 32,00% | 0,00000099 | 0,00000147 | 0,00000096 | 80.100.697,00 |
| 17 Fev 2024 | 0,00000100 | 0,00000009 | 9,89% | 0,00000091 | 0,00000101 | 0,00000091 | 4.507.793,00 |
| 16 Fev 2024 | 0,00000091 | 0,00000000 | 0,00% | 0,00000091 | 0,00000095 | 0,00000090 | 3.775.706,00 |
| 15 Fev 2024 | 0,00000091 | 0,00000000 | 0,00% | 0,00000090 | 0,00000092 | 0,00000089 | 1.886.856,00 |
| 14 Fev 2024 | 0,00000091 | 0,00000000 | 0,00% | 0,00000090 | 0,00000092 | 0,00000089 | 1.505.042,00 |
| 13 Fev 2024 | 0,00000091 | 0,00000001 | 1,11% | 0,00000091 | 0,00000093 | 0,00000089 | 5.358.601,00 |
| 12 Fev 2024 | 0,00000090 | 0,00000002 | 2,27% | 0,00000089 | 0,00000091 | 0,00000088 | 2.138.299,00 |
| 11 Fev 2024 | 0,00000088 | -0,00000003 | -3,30% | 0,00000091 | 0,00000091 | 0,00000088 | 902.963,00 |
| 10 Fev 2024 | 0,00000091 | -0,00000002 | -2,15% | 0,00000092 | 0,00000093 | 0,00000090 | 1.222.947,00 |
| 09 Fev 2024 | 0,00000093 | -0,00000001 | -1,06% | 0,00000094 | 0,00000095 | 0,00000091 | 2.200.703,00 |
| 08 Fev 2024 | 0,00000094 | -0,00000002 | -2,08% | 0,00000095 | 0,00000097 | 0,00000093 | 1.684.110,00 |
| 07 Fev 2024 | 0,00000096 | 0,00000001 | 1,05% | 0,00000095 | 0,00000098 | 0,00000093 | 2.297.339,00 |
| 06 Fev 2024 | 0,00000095 | 0,00000001 | 1,06% | 0,00000095 | 0,00000096 | 0,00000093 | 1.239.151,00 |
| 05 Fev 2024 | 0,00000094 | 0,00000001 | 1,08% | 0,00000094 | 0,00000096 | 0,00000093 | 1.094.151,00 |
| 04 Fev 2024 | 0,00000093 | -0,00000002 | -2,11% | 0,00000094 | 0,00000095 | 0,00000092 | 1.630.011,00 |
| 03 Fev 2024 | 0,00000095 | -0,00000002 | -2,06% | 0,00000097 | 0,00000097 | 0,00000094 | 933.344,00 |
