Hot Features
Premium
Cadastre-se para gráficos em tempo real, ferramentas de análise e preços.
Cotações Históricas IOTXBTC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0,00000097 | 0,00000000 | 0,00% | 0,00000097 | 0,00000100 | 0,00000094 | 4.867.539,00 |
| 23 Abr 2024 | 0,00000097 | 0,00000003 | 3,19% | 0,00000094 | 0,00000100 | 0,00000092 | 9.326.025,00 |
| 22 Abr 2024 | 0,00000094 | 0,00000002 | 2,17% | 0,00000093 | 0,00000097 | 0,00000090 | 6.656.943,00 |
| 21 Abr 2024 | 0,00000092 | 0,00000001 | 1,10% | 0,00000091 | 0,00000094 | 0,00000089 | 4.806.083,00 |
| 20 Abr 2024 | 0,00000091 | 0,00000005 | 5,81% | 0,00000085 | 0,00000092 | 0,00000083 | 4.993.676,00 |
| 19 Abr 2024 | 0,00000086 | 0,00000003 | 3,61% | 0,00000084 | 0,00000086 | 0,00000082 | 5.994.851,00 |
| 18 Abr 2024 | 0,00000083 | -0,00000001 | -1,19% | 0,00000084 | 0,00000087 | 0,00000082 | 4.397.216,00 |
| 17 Abr 2024 | 0,00000084 | -0,00000001 | -1,18% | 0,00000085 | 0,00000087 | 0,00000082 | 5.869.641,00 |
| 16 Abr 2024 | 0,00000085 | 0,00000002 | 2,41% | 0,00000083 | 0,00000088 | 0,00000081 | 9.654.122,00 |
| 15 Abr 2024 | 0,00000083 | -0,00000001 | -1,19% | 0,00000082 | 0,00000090 | 0,00000079 | 11.774.585,00 |
| 14 Abr 2024 | 0,00000084 | 0,00000005 | 6,33% | 0,00000080 | 0,00000086 | 0,00000077 | 14.257.083,00 |
| 13 Abr 2024 | 0,00000079 | -0,00000011 | -12,22% | 0,00000091 | 0,00000092 | 0,00000072 | 31.194.447,00 |
| 12 Abr 2024 | 0,00000090 | -0,00000016 | -15,09% | 0,00000106 | 0,00000108 | 0,00000080 | 26.313.826,00 |
| 11 Abr 2024 | 0,00000106 | -0,00000002 | -1,85% | 0,00000108 | 0,00000112 | 0,00000106 | 4.873.848,00 |
| 10 Abr 2024 | 0,00000108 | -0,00000005 | -4,42% | 0,00000113 | 0,00000116 | 0,00000106 | 13.412.346,00 |
| 09 Abr 2024 | 0,00000113 | 0,00000002 | 1,80% | 0,00000111 | 0,00000115 | 0,00000108 | 5.537.187,00 |
| 08 Abr 2024 | 0,00000111 | -0,00000008 | -6,72% | 0,00000120 | 0,00000123 | 0,00000109 | 10.095.403,00 |
| 07 Abr 2024 | 0,00000119 | 0,00000008 | 7,21% | 0,00000111 | 0,00000120 | 0,00000109 | 7.102.365,00 |
| 06 Abr 2024 | 0,00000111 | 0,00000007 | 6,73% | 0,00000104 | 0,00000119 | 0,00000102 | 31.270.178,00 |
| 05 Abr 2024 | 0,00000104 | -0,00000002 | -1,89% | 0,00000107 | 0,00000109 | 0,00000100 | 12.924.983,00 |
| 04 Abr 2024 | 0,00000106 | -0,00000017 | -13,82% | 0,00000123 | 0,00000127 | 0,00000106 | 22.672.642,00 |
| 03 Abr 2024 | 0,00000123 | 0,00000022 | 21,78% | 0,00000102 | 0,00000126 | 0,00000098 | 78.531.930,00 |
| 02 Abr 2024 | 0,00000101 | -0,00000003 | -2,88% | 0,00000104 | 0,00000109 | 0,00000099 | 28.947.063,00 |
| 01 Abr 2024 | 0,00000104 | -0,00000002 | -1,89% | 0,00000107 | 0,00000107 | 0,00000101 | 11.216.514,00 |
| 31 Mar 2024 | 0,00000106 | 0,00000000 | 0,00% | 0,00000106 | 0,00000108 | 0,00000104 | 7.045.709,00 |
| 30 Mar 2024 | 0,00000106 | -0,00000005 | -4,50% | 0,00000111 | 0,00000115 | 0,00000105 | 12.013.401,00 |
| 29 Mar 2024 | 0,00000111 | 0,00000001 | 0,91% | 0,00000108 | 0,00000115 | 0,00000108 | 9.792.490,00 |
| 28 Mar 2024 | 0,00000110 | -0,00000001 | -0,90% | 0,00000111 | 0,00000114 | 0,00000108 | 9.983.831,00 |
| 27 Mar 2024 | 0,00000111 | 0,00000005 | 4,72% | 0,00000107 | 0,00000117 | 0,00000103 | 18.407.994,00 |
| 26 Mar 2024 | 0,00000106 | -0,00000002 | -1,85% | 0,00000108 | 0,00000114 | 0,00000105 | 17.723.036,00 |
| 25 Mar 2024 | 0,00000108 | -0,00000006 | -5,26% | 0,00000115 | 0,00000123 | 0,00000107 | 18.852.648,00 |
| 24 Mar 2024 | 0,00000114 | 0,00000001 | 0,88% | 0,00000113 | 0,00000118 | 0,00000110 | 10.481.608,00 |
| 23 Mar 2024 | 0,00000113 | 0,00000003 | 2,73% | 0,00000110 | 0,00000120 | 0,00000108 | 24.291.300,00 |
| 22 Mar 2024 | 0,00000110 | 0,00000005 | 4,76% | 0,00000104 | 0,00000112 | 0,00000102 | 15.871.762,00 |
| 21 Mar 2024 | 0,00000105 | 0,00000001 | 0,96% | 0,00000104 | 0,00000106 | 0,00000100 | 7.013.515,00 |
| 20 Mar 2024 | 0,00000104 | 0,00000002 | 1,96% | 0,00000102 | 0,00000110 | 0,00000099 | 8.853.612,00 |
| 19 Mar 2024 | 0,00000102 | 0,00000003 | 3,03% | 0,00000100 | 0,00000107 | 0,00000093 | 16.793.633,00 |
| 18 Mar 2024 | 0,00000099 | -0,00000007 | -6,60% | 0,00000106 | 0,00000108 | 0,00000099 | 5.791.260,00 |
| 17 Mar 2024 | 0,00000106 | -0,00000002 | -1,85% | 0,00000109 | 0,00000110 | 0,00000102 | 8.623.772,00 |
| 16 Mar 2024 | 0,00000108 | -0,00000001 | -0,92% | 0,00000110 | 0,00000113 | 0,00000103 | 12.026.616,00 |
| 15 Mar 2024 | 0,00000109 | -0,00000005 | -4,39% | 0,00000115 | 0,00000115 | 0,00000104 | 20.718.096,00 |
| 14 Mar 2024 | 0,00000114 | 0,00000003 | 2,70% | 0,00000113 | 0,00000118 | 0,00000106 | 11.312.965,00 |
| 13 Mar 2024 | 0,00000111 | -0,00000010 | -8,26% | 0,00000120 | 0,00000129 | 0,00000110 | 26.561.434,00 |
| 12 Mar 2024 | 0,00000121 | 0,00000010 | 9,01% | 0,00000112 | 0,00000126 | 0,00000107 | 29.557.953,00 |
| 11 Mar 2024 | 0,00000111 | 0,00000010 | 9,90% | 0,00000102 | 0,00000120 | 0,00000099 | 55.399.020,00 |
| 10 Mar 2024 | 0,00000101 | -0,00000004 | -3,81% | 0,00000106 | 0,00000111 | 0,00000099 | 17.260.798,00 |
| 09 Mar 2024 | 0,00000105 | 0,00000011 | 11,70% | 0,00000095 | 0,00000107 | 0,00000094 | 29.818.000,00 |
| 08 Mar 2024 | 0,00000094 | -0,00000002 | -2,08% | 0,00000095 | 0,00000098 | 0,00000087 | 17.427.239,00 |
| 07 Mar 2024 | 0,00000096 | 0,00000004 | 4,35% | 0,00000093 | 0,00000099 | 0,00000091 | 13.405.215,00 |
| 06 Mar 2024 | 0,00000092 | 0,00000004 | 4,55% | 0,00000088 | 0,00000094 | 0,00000085 | 11.555.884,00 |
| 05 Mar 2024 | 0,00000088 | 0,00000000 | 0,00% | 0,00000088 | 0,00000100 | 0,00000082 | 23.135.132,00 |
| 04 Mar 2024 | 0,00000088 | -0,00000010 | -10,20% | 0,00000097 | 0,00000100 | 0,00000086 | 15.714.441,00 |
| 03 Mar 2024 | 0,00000098 | -0,00000002 | -2,00% | 0,00000101 | 0,00000102 | 0,00000092 | 17.639.794,00 |
| 02 Mar 2024 | 0,00000100 | 0,00000000 | 0,00% | 0,00000100 | 0,00000107 | 0,00000096 | 26.285.782,00 |
| 01 Mar 2024 | 0,00000100 | 0,00000002 | 2,04% | 0,00000098 | 0,00000101 | 0,00000096 | 11.394.046,00 |
| 29 Fev 2024 | 0,00000098 | 0,00000006 | 6,52% | 0,00000092 | 0,00000112 | 0,00000092 | 52.598.419,00 |
| 28 Fev 2024 | 0,00000092 | -0,00000012 | -11,54% | 0,00000103 | 0,00000106 | 0,00000087 | 21.652.766,00 |
| 27 Fev 2024 | 0,00000104 | -0,00000010 | -8,77% | 0,00000115 | 0,00000116 | 0,00000101 | 18.266.792,00 |
| 26 Fev 2024 | 0,00000114 | 0,00000001 | 0,88% | 0,00000113 | 0,00000123 | 0,00000112 | 14.788.083,00 |
| 25 Fev 2024 | 0,00000113 | -0,00000001 | -0,88% | 0,00000115 | 0,00000116 | 0,00000110 | 10.566.446,00 |
| 24 Fev 2024 | 0,00000114 | 0,00000004 | 3,64% | 0,00000111 | 0,00000120 | 0,00000107 | 15.708.298,00 |
| 23 Fev 2024 | 0,00000110 | -0,00000001 | -0,90% | 0,00000112 | 0,00000114 | 0,00000107 | 12.083.254,00 |
| 22 Fev 2024 | 0,00000111 | 0,00000002 | 1,83% | 0,00000109 | 0,00000116 | 0,00000108 | 21.978.427,00 |
| 21 Fev 2024 | 0,00000109 | -0,00000004 | -3,54% | 0,00000112 | 0,00000115 | 0,00000106 | 20.567.739,00 |
| 20 Fev 2024 | 0,00000113 | -0,00000004 | -3,42% | 0,00000118 | 0,00000120 | 0,00000108 | 24.384.704,00 |
| 19 Fev 2024 | 0,00000117 | -0,00000015 | -11,36% | 0,00000131 | 0,00000138 | 0,00000116 | 35.870.761,00 |
| 18 Fev 2024 | 0,00000132 | 0,00000033 | 33,33% | 0,00000099 | 0,00000147 | 0,00000096 | 162.138.317,00 |
| 17 Fev 2024 | 0,00000099 | 0,00000007 | 7,61% | 0,00000092 | 0,00000101 | 0,00000091 | 12.914.314,00 |
| 16 Fev 2024 | 0,00000092 | 0,00000001 | 1,10% | 0,00000091 | 0,00000095 | 0,00000089 | 12.729.983,00 |
| 15 Fev 2024 | 0,00000091 | 0,00000000 | 0,00% | 0,00000090 | 0,00000092 | 0,00000088 | 9.271.768,00 |
| 14 Fev 2024 | 0,00000091 | 0,00000000 | 0,00% | 0,00000090 | 0,00000092 | 0,00000089 | 6.955.065,00 |
| 13 Fev 2024 | 0,00000091 | 0,00000001 | 1,11% | 0,00000091 | 0,00000093 | 0,00000089 | 10.623.160,00 |
| 12 Fev 2024 | 0,00000090 | 0,00000002 | 2,27% | 0,00000090 | 0,00000091 | 0,00000087 | 5.601.818,00 |
| 11 Fev 2024 | 0,00000088 | -0,00000002 | -2,22% | 0,00000090 | 0,00000092 | 0,00000088 | 4.990.975,00 |
| 10 Fev 2024 | 0,00000090 | -0,00000003 | -3,23% | 0,00000093 | 0,00000093 | 0,00000090 | 4.841.645,00 |
| 09 Fev 2024 | 0,00000093 | 0,00000000 | 0,00% | 0,00000094 | 0,00000096 | 0,00000090 | 8.358.984,00 |
| 08 Fev 2024 | 0,00000093 | -0,00000004 | -4,12% | 0,00000097 | 0,00000097 | 0,00000092 | 6.165.718,00 |
| 07 Fev 2024 | 0,00000097 | 0,00000002 | 2,11% | 0,00000095 | 0,00000098 | 0,00000088 | 8.255.304,00 |
| 06 Fev 2024 | 0,00000095 | 0,00000001 | 1,06% | 0,00000096 | 0,00000096 | 0,00000093 | 3.762.491,00 |
| 05 Fev 2024 | 0,00000094 | 0,00000001 | 1,08% | 0,00000093 | 0,00000096 | 0,00000092 | 4.651.317,00 |
| 04 Fev 2024 | 0,00000093 | -0,00000002 | -2,11% | 0,00000095 | 0,00000095 | 0,00000092 | 3.658.060,00 |
| 03 Fev 2024 | 0,00000095 | -0,00000002 | -2,06% | 0,00000097 | 0,00000097 | 0,00000094 | 1.743.027,00 |
| 02 Fev 2024 | 0,00000097 | 0,00000002 | 2,11% | 0,00000094 | 0,00000097 | 0,00000094 | 4.682.523,00 |
| 01 Fev 2024 | 0,00000095 | -0,00000001 | -1,04% | 0,00000096 | 0,00000097 | 0,00000093 | 5.308.066,00 |
| 31 Jan 2024 | 0,00000096 | -0,00000002 | -2,04% | 0,00000099 | 0,00000100 | 0,00000095 | 8.782.833,00 |
| 30 Jan 2024 | 0,00000098 | -0,00000002 | -2,00% | 0,00000100 | 0,00000102 | 0,00000097 | 8.799.837,00 |
| 29 Jan 2024 | 0,00000100 | 0,00000001 | 1,01% | 0,00000099 | 0,00000102 | 0,00000098 | 6.663.935,00 |
| 28 Jan 2024 | 0,00000099 | -0,00000002 | -1,98% | 0,00000101 | 0,00000102 | 0,00000098 | 7.472.718,00 |
| 27 Jan 2024 | 0,00000101 | 0,00000000 | 0,00% | 0,00000102 | 0,00000103 | 0,00000098 | 6.670.629,00 |
| 26 Jan 2024 | 0,00000101 | -0,00000004 | -3,81% | 0,00000104 | 0,00000111 | 0,00000100 | 11.239.163,00 |
