I
IOTAIOTA/USDT
$0.031850
约 ¥0.229320
-7.57%
24H Change
Open$0.034460
Price Change$-0.002610
Weighted Avg$0.031850
前收盘价$0.034460
买一价 / 数量$0.031830 / 14,604.7211
卖一价 / 数量$0.031850 / 4,716.5751
买卖价差$0.000020
窗口开始
窗口结束2026-07-28 22:00:37
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-07-28 08:00 | $0.032300 | $0.032300 | $0.031200 | $0.031900 | 12,378,160.00 | $392,655.98 | 3,734 |
| 2026-07-27 08:00 | $0.035000 | $0.035100 | $0.031800 | $0.032200 | 13,325,775.00 | $446,038.58 | 5,533 |
| 2026-07-26 08:00 | $0.034700 | $0.035300 | $0.034500 | $0.035100 | 7,265,036.00 | $252,892.46 | 2,654 |
| 2026-07-25 08:00 | $0.034600 | $0.034800 | $0.034000 | $0.034600 | 4,559,570.00 | $157,242.83 | 1,406 |
| 2026-07-24 08:00 | $0.035100 | $0.035300 | $0.033900 | $0.034500 | 11,079,094.00 | $384,339.99 | 4,426 |
| 2026-07-23 08:00 | $0.036300 | $0.036500 | $0.034900 | $0.035100 | 10,925,489.00 | $390,509.65 | 4,234 |
| 2026-07-22 08:00 | $0.036800 | $0.037100 | $0.036100 | $0.036300 | 12,928,491.00 | $471,840.41 | 4,684 |
| 2026-07-21 08:00 | $0.036300 | $0.038100 | $0.036100 | $0.036800 | 14,179,900.00 | $526,847.32 | 5,306 |
| 2026-07-20 08:00 | $0.035800 | $0.036400 | $0.035300 | $0.036300 | 6,916,932.00 | $248,172.91 | 2,766 |
| 2026-07-19 08:00 | $0.036000 | $0.036600 | $0.035500 | $0.035800 | 7,291,732.00 | $262,843.87 | 2,172 |