I
IOTAIOTA/USDT
$0.032150
约 ¥0.231480
-3.77%
24H Change
Open$0.033410
Price Change$-0.001260
Weighted Avg$0.032150
前收盘价$0.033410
买一价 / 数量$0.032160 / 10,329.4315
卖一价 / 数量$0.032170 / 6,257.9925
买卖价差$0.000010
窗口开始
窗口结束2026-07-28 23:08:09
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-07-20 08:00 | $0.035800 | $0.038100 | $0.033900 | $0.034500 | 56,029,025.00 | $2.02M | 21,414 |
| 2026-07-13 08:00 | $0.038600 | $0.039000 | $0.034800 | $0.035800 | 106,106,262.00 | $3.88M | 31,964 |
| 2026-07-06 08:00 | $0.038300 | $0.043700 | $0.035700 | $0.038600 | 292,487,488.00 | $11.64M | 97,332 |
| 2026-06-29 08:00 | $0.035400 | $0.040800 | $0.034100 | $0.038300 | 173,701,542.00 | $6.51M | 68,668 |
| 2026-06-22 08:00 | $0.043900 | $0.045500 | $0.034900 | $0.035400 | 130,738,511.00 | $5.19M | 54,802 |
| 2026-06-15 08:00 | $0.047600 | $0.051700 | $0.043700 | $0.043800 | 130,675,798.00 | $6.22M | 70,535 |
| 2026-06-08 08:00 | $0.046900 | $0.049300 | $0.043800 | $0.047600 | 128,985,414.00 | $5.98M | 60,694 |
| 2026-06-01 08:00 | $0.060700 | $0.062000 | $0.041800 | $0.046900 | 237,792,806.00 | $12.02M | 90,082 |
| 2026-05-25 08:00 | $0.056300 | $0.071900 | $0.053600 | $0.060600 | 389,730,102.00 | $23.88M | 131,701 |
| 2026-05-18 08:00 | $0.055200 | $0.059100 | $0.054400 | $0.056200 | 177,883,444.00 | $10.08M | 57,362 |