| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2018 | $0.0320 | $0.00763 | |
| 2019 | $0.00773 | $0.00337 | 129.71% |
| 2020 | $0.00342 | $0.00632 | -45.91% |
| 2021 | $0.00652 | $0.1213 | -94.63% |
| 2022 | $0.1279 | $0.0210 | 510.56% |
| 2023 | $0.0215 | $0.0507 | -57.66% |
| 2024 | $0.0519 | $0.0384 | 35.23% |
| 2025 | $0.0403 | $0.0218 | 84.89% |
広告
アイオーテックス (IOTX) 価格推移
アイオーテックスの歴史的な価格、年々のデータ、過去 最高 値、2018年からの月次および日次の価格統計
ウェブサイト Explorer 1 Explorer 2 Twitter (12月 22, 2017) Reddit ( 1月 30, 2018) Facebook Telegram ソースコード Whitepaper
| 最初の価格 | 2018 5月 ($0.0312) |
|---|---|
| 過去 最 安値 | 2020 3月 ($0.00164) |
| 過去 最高 値 | 2021 11月 ($0.2215) |
| ベストイヤー | 2021 |
| ワーストイヤー | 2022 |
| ベスト月 | 11月 |
| ワースト月 | 6月 |
価格 推移 グラフ
2018年～2025年のアイオーテックス推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.0186 | $0.0880 | $0.00662 | $0.00763 | $21.6 M | $4.2 M | $178.4 M | 1.2 B | 130% |
| 2019 | $0.00727 | $0.0171 | $0.00311 | $0.00337 | $13.4 M | $1.4 M | $11.4 M | 2.2 B | 110% |
| 2020 | $0.00574 | $0.0125 | $0.00114 | $0.00632 | $23.7 M | $3.7 M | $25 M | 4.1 B | 155% |
| 2021 | $0.0569 | $0.2534 | $0.00611 | $0.1213 | $460.9 M | $67.1 M | $2.6 B | 6.6 B | 191% |
| 2022 | $0.0478 | $0.1288 | $0.0188 | $0.0210 | $453.7 M | $26.1 M | $262.7 M | 9.5 B | 128% |
| 2023 | $0.0238 | $0.0647 | $0.0133 | $0.0507 | $225.3 M | $15 M | $215.4 M | 9.5 B | 91% |
| 2024 | $0.0478 | $0.0923 | $0.0285 | $0.0384 | $451.1 M | $18.5 M | $239.8 M | 9.4 B | 108% |
| 2025 | $0.0226 | $0.0436 | $0.0150 | $0.0218 | $211.4 M | $7.8 M | $26.2 M | 9.4 B | 62% |
アイオーテックス の騰落率
アイオーテックス 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | -4.13% O:$0.03 C:$0.03 | -11.61% O:$0.03 C:$0.03 | -27.02% O:$0.03 C:$0.02 | -26.20% O:$0.02 C:$0.01 | -11.11% O:$0.01 C:$0.01 | 50.51% O:$0.01 C:$0.02 | -52.98% O:$0.02 C:$0.01 | -16.91% O:$0.01 C:$0.01 | ||||
| 2019 | -12.16% O:$0.01 C:$0.01 | 13.70% O:$0.01 C:$0.01 | 38.18% O:$0.01 C:$0.01 | 1.51% O:$0.01 C:$0.01 | 5.59% O:$0.01 C:$0.01 | -28.37% O:$0.01 C:$0.01 | -22.65% O:$0.01 C:$0.01 | -27.73% O:$0.01 C:$0.00 | -20.82% O:$0.00 C:$0.00 | 16.59% O:$0.00 C:$0.00 | 3.18% O:$0.00 C:$0.00 | -21.79% O:$0.00 C:$0.00 |
| 2020 | 21.23% O:$0.00 C:$0.00 | -2.02% O:$0.00 C:$0.00 | -46.88% O:$0.00 C:$0.00 | 19.26% O:$0.00 C:$0.00 | 90.87% O:$0.00 C:$0.00 | 0.10% O:$0.00 C:$0.00 | 45.26% O:$0.00 C:$0.01 | 62.67% O:$0.01 C:$0.01 | -29.21% O:$0.01 C:$0.01 | -8.55% O:$0.01 C:$0.01 | 8.40% O:$0.01 C:$0.01 | -20.95% O:$0.01 C:$0.01 |
| 2021 | 82.35% O:$0.01 C:$0.01 | 82.79% O:$0.01 C:$0.02 | 119.40% O:$0.02 C:$0.05 | 69.35% O:$0.05 C:$0.08 | -64.53% O:$0.08 C:$0.03 | -31.11% O:$0.03 C:$0.02 | 7.50% O:$0.02 C:$0.02 | 257.35% O:$0.02 C:$0.07 | -16.68% O:$0.07 C:$0.06 | 19.16% O:$0.06 C:$0.07 | 116.42% O:$0.07 C:$0.16 | -21.59% O:$0.15 C:$0.12 |
| 2022 | -39.38% O:$0.12 C:$0.07 | 6.34% O:$0.07 C:$0.08 | 22.61% O:$0.08 C:$0.10 | -36.48% O:$0.10 C:$0.06 | -35.13% O:$0.06 C:$0.04 | -37.32% O:$0.04 C:$0.02 | 35.08% O:$0.02 C:$0.03 | -10.03% O:$0.03 C:$0.03 | -4.74% O:$0.03 C:$0.03 | -1.34% O:$0.03 C:$0.03 | -17.74% O:$0.03 C:$0.02 | -10.04% O:$0.02 C:$0.02 |
| 2023 | 37.01% O:$0.02 C:$0.03 | -5.49% O:$0.03 C:$0.03 | -1.58% O:$0.03 C:$0.03 | -7.26% O:$0.03 C:$0.02 | -7.07% O:$0.02 C:$0.02 | -12.85% O:$0.02 C:$0.02 | -8.92% O:$0.02 C:$0.02 | -24.62% O:$0.02 C:$0.01 | 11.64% O:$0.01 C:$0.02 | 41.32% O:$0.02 C:$0.02 | 15.74% O:$0.02 C:$0.03 | 101.51% O:$0.03 C:$0.05 |
| 2024 | -19.35% O:$0.05 C:$0.04 | 45.51% O:$0.04 C:$0.06 | 25.67% O:$0.06 C:$0.07 | -28.84% O:$0.08 C:$0.05 | 7.86% O:$0.05 C:$0.06 | -30.05% O:$0.06 C:$0.04 | 0.33% O:$0.04 C:$0.04 | -13.77% O:$0.04 C:$0.03 | 18.37% O:$0.03 C:$0.04 | -1.85% O:$0.04 C:$0.04 | 31.04% O:$0.04 C:$0.05 | -27.52% O:$0.05 C:$0.04 |
| 2025 | -16.96% O:$0.04 C:$0.03 | -41.99% O:$0.03 C:$0.02 | -5.64% O:$0.02 C:$0.02 | 7.19% O:$0.02 C:$0.02 | 16.65% O:$0.02 C:$0.02 |
IOTX OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(IOTX) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/27/2025 | $0.0207 | $0.0218 | $0.0204 | $0.0218 | $7.6 M | 365,716,252 | $197.5 M |
| 05/26/2025 | $0.0203 | $0.0209 | $0.0203 | $0.0207 | $5.3 M | 256,609,418 | $194.8 M |
| 05/25/2025 | $0.0202 | $0.0207 | $0.0196 | $0.0203 | $7.1 M | 354,804,431 | $189.7 M |
| 05/24/2025 | $0.0204 | $0.0206 | $0.0202 | $0.0202 | $3.9 M | 190,347,610 | $192.2 M |
| 05/23/2025 | $0.0218 | $0.0221 | $0.0203 | $0.0204 | $9.5 M | 447,783,378 | $200.5 M |
| 05/22/2025 | $0.0210 | $0.0220 | $0.0210 | $0.0218 | $9.1 M | 419,769,732 | $204.3 M |
| 05/21/2025 | $0.0209 | $0.0214 | $0.0203 | $0.0211 | $8.1 M | 390,079,066 | $196.9 M |
| 05/20/2025 | $0.0205 | $0.0210 | $0.0202 | $0.0209 | $6.9 M | 335,798,770 | $194.3 M |
| 05/19/2025 | $0.0211 | $0.0211 | $0.0201 | $0.0206 | $6.9 M | 338,138,401 | $192.4 M |
| 05/18/2025 | $0.0203 | $0.0215 | $0.0202 | $0.0211 | $10.8 M | 517,474,445 | $196.4 M |
| 05/17/2025 | $0.0193 | $0.0210 | $0.0190 | $0.0203 | $14.1 M | 692,180,391 | $192 M |
| 05/16/2025 | $0.0195 | $0.0205 | $0.0193 | $0.0193 | $7.3 M | 367,831,377 | $188.5 M |
| 05/15/2025 | $0.0203 | $0.0204 | $0.0186 | $0.0195 | $9.9 M | 507,573,095 | $183.5 M |
| 05/14/2025 | $0.0207 | $0.0214 | $0.0200 | $0.0203 | $9.8 M | 474,641,282 | $195 M |
| 05/13/2025 | $0.0197 | $0.0211 | $0.0190 | $0.0207 | $11.5 M | 576,181,442 | $188.6 M |
| 05/12/2025 | $0.0215 | $0.0222 | $0.0190 | $0.0197 | $21.2 M | 1,008,057,101 | $198.2 M |
| 05/11/2025 | $0.0220 | $0.0222 | $0.0210 | $0.0214 | $9.2 M | 427,248,879 | $203.3 M |
| 05/10/2025 | $0.0207 | $0.0220 | $0.0205 | $0.0220 | $11.6 M | 547,610,706 | $200 M |
| 05/09/2025 | $0.0193 | $0.0210 | $0.0191 | $0.0207 | $12.6 M | 635,120,591 | $187.6 M |
| 05/08/2025 | $0.0175 | $0.0193 | $0.0175 | $0.0192 | $9 M | 488,057,410 | $173.4 M |
| 05/07/2025 | $0.0175 | $0.0177 | $0.0168 | $0.0175 | $7.8 M | 447,684,436 | $164 M |
| 05/06/2025 | $0.0181 | $0.0181 | $0.0169 | $0.0175 | $3.8 M | 218,540,317 | $164.6 M |
| 05/05/2025 | $0.0176 | $0.0185 | $0.0175 | $0.0181 | $3.7 M | 206,575,085 | $168.6 M |
| 05/04/2025 | $0.0181 | $0.0182 | $0.0175 | $0.0176 | $2.7 M | 151,563,950 | $168.5 M |
| 05/03/2025 | $0.0188 | $0.0188 | $0.0178 | $0.0181 | $2.8 M | 150,993,148 | $173.2 M |
| 05/02/2025 | $0.0191 | $0.0194 | $0.0186 | $0.0188 | $3.2 M | 170,458,754 | $178.3 M |
| 05/01/2025 | $0.0187 | $0.0192 | $0.0186 | $0.0192 | $3.8 M | 201,737,340 | $179 M |
| 04/30/2025 | $0.0186 | $0.0188 | $0.0179 | $0.0187 | $5.2 M | 282,174,302 | $174.8 M |
| 04/29/2025 | $0.0192 | $0.0199 | $0.0185 | $0.0186 | $5.9 M | 305,066,327 | $181.5 M |
| 04/28/2025 | $0.0189 | $0.0195 | $0.0183 | $0.0192 | $4.7 M | 248,976,001 | $179.8 M |
| 04/27/2025 | $0.0195 | $0.0196 | $0.0188 | $0.0190 | $4.1 M | 213,376,120 | $180 M |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | DeXe (DEXE) 価格推移 | $12.40 | $708,113,257 | $9,023,411 | -0.58% | 0.32% | |
 | WAX (WAXP) 価格推移 | $0.0239 | $87,371,923 | $3,367,041 | -1.12% | -2.16% | |
 | Origin Protocol (OGN) 価格推移 | $0.0656 | $45,453,455 | $4,616,773 | 1.67% | -0.89% | |
 | district0x (DNT) 価格推移 | $0.0298 | $29,828,673 | $25,449 | 0.01% | -4.84% | |
 | VeChain (VET) 価格推移 | $0.0270 | $2,188,517,120 | $40,971,042 | -1.59% | -3.44% | |
 | Helium (HNT) 価格推移 | $3.65 | $646,841,502 | $20,751,254 | -12.42% | -10.46% | |
 | IOTA (MIOTA) 価格推移 | $0.2077 | $634,843,799 | $17,598,530 | 0.07% | -0.89% | |
 | Golem (GLM) 価格推移 | $0.2587 | $258,683,097 | $4,141,114 | -1.37% | -2.57% | |
 | Major Frog (MAJOR) 価格推移 | $0.2564 | $216,658,000 | $5,866,465 | 5.56% | -3.32% |