| წლის | დაწყება | დასრულება | მოგება % |
|---|---|---|---|
| 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 | $0.0221 | 82.24% |
რეკლამა
IOTX ისტორიული კურსი
/
ისტორიული კურსი IoTeX
Conor McGregor doubles down on an Irish strategic Bitcoin reserve, tags Nayib Bukele ‘let’s chat’
IMF Raises Red Flags Over Pakistan’s Bitcoin Mining & AI Energy Plan
XRP ETF Approval Odds Skyrocket as World Economic Forum Backs XRP Ledger for Global Tokenization
What To Expect From Ethereum in June
$200M Crypto Scam: OFAC Sanctions Funnull as Experts Find Ties to Huione Pay, Triad Nexus
| პირველი ფასი | 2018 მაისი ($0.0312) |
|---|---|
| დაბალი ფასი | 2020 მარტი ($0.00164) |
| მაქსიმალური ფასი | 2021 ნოემბერი ($0.2215) |
| საუკეთესო წელი | 2021 |
| ყველაზე ცუდი წელი | 2022 |
| საუკეთესო თვე | ნოემბერი |
| ყველაზე ცუდი თვე | ივნისი |
ისტორიული ფასები IoTeX
ჩარტი
IoTeX ისტორიული სტატისტიკა
| წლის | კურსი | მაქს კურსი | მინ კურსი | Close | საშ. ს. კაპ | საშ. რაოდენობა | მაქს რაოდენობა | მარაგი | არასტაბილურობა |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.0186 | $0.0880 | $0.00662 | $0.00763 | $21.6 მლნ | $4.2 მლნ | $178.4 მლნ | 1.2 მლრდ | 130% |
| 2019 | $0.00727 | $0.0171 | $0.00311 | $0.00337 | $13.4 მლნ | $1.4 მლნ | $11.4 მლნ | 2.2 მლრდ | 110% |
| 2020 | $0.00574 | $0.0125 | $0.00114 | $0.00632 | $23.7 მლნ | $3.7 მლნ | $25 მლნ | 4.1 მლრდ | 155% |
| 2021 | $0.0569 | $0.2534 | $0.00611 | $0.1213 | $460.9 მლნ | $67.1 მლნ | $2.6 მლრდ | 6.6 მლრდ | 191% |
| 2022 | $0.0478 | $0.1288 | $0.0188 | $0.0210 | $453.7 მლნ | $26.1 მლნ | $262.7 მლნ | 9.5 მლრდ | 128% |
| 2023 | $0.0238 | $0.0647 | $0.0133 | $0.0507 | $225.3 მლნ | $15 მლნ | $215.4 მლნ | 9.5 მლრდ | 91% |
| 2024 | $0.0478 | $0.0923 | $0.0285 | $0.0384 | $451.1 მლნ | $18.5 მლნ | $239.8 მლნ | 9.4 მლრდ | 108% |
| 2025 | $0.0225 | $0.0436 | $0.0150 | $0.0221 | $211.2 მლნ | $8 მლნ | $26.2 მლნ | 9.4 მლრდ | 64% |
IoTeX წლიური მოგებები
IoTeX თვიური
| წლის | იან | თებ | მარ | აპრ | მაისი | ივნ | ივლ | აგვ | სექ | ოქტ | ნოე | დეკ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 8.40% O:$0.02 C:$0.02 |
IOTX OHLC დატა
| თარიღი | გახსნა | მაღალი | დაბალი | დახურვა | მოცულობა | მოცულობა(IOTX) | საბაზრო კაპი |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.0203 | $0.0225 | $0.0195 | $0.0221 | $16.9 მლნ | 784,867,729 | $203.7 მლნ |
| 05/30/2025 | $0.0221 | $0.0223 | $0.0202 | $0.0203 | $16.5 მლნ | 782,333,658 | $198.8 მლნ |
| 05/29/2025 | $0.0225 | $0.0238 | $0.0214 | $0.0225 | $16.9 მლნ | 742,050,376 | $214.4 მლნ |
| 05/28/2025 | $0.0218 | $0.0228 | $0.0216 | $0.0225 | $13.3 მლნ | 598,033,132 | $209.6 მლნ |
| 05/27/2025 | $0.0207 | $0.0218 | $0.0204 | $0.0218 | $7.6 მლნ | 365,716,252 | $197.5 მლნ |
| 05/26/2025 | $0.0203 | $0.0209 | $0.0203 | $0.0207 | $5.3 მლნ | 256,609,418 | $194.8 მლნ |
| 05/25/2025 | $0.0202 | $0.0207 | $0.0196 | $0.0203 | $7.1 მლნ | 354,804,431 | $189.7 მლნ |
| 05/24/2025 | $0.0204 | $0.0206 | $0.0202 | $0.0202 | $3.9 მლნ | 190,347,610 | $192.2 მლნ |
| 05/23/2025 | $0.0218 | $0.0221 | $0.0203 | $0.0204 | $9.5 მლნ | 447,783,378 | $200.5 მლნ |
| 05/22/2025 | $0.0210 | $0.0220 | $0.0210 | $0.0218 | $9.1 მლნ | 419,769,732 | $204.3 მლნ |
| 05/21/2025 | $0.0209 | $0.0214 | $0.0203 | $0.0211 | $8.1 მლნ | 390,079,066 | $196.9 მლნ |
| 05/20/2025 | $0.0205 | $0.0210 | $0.0202 | $0.0209 | $6.9 მლნ | 335,798,770 | $194.3 მლნ |
| 05/19/2025 | $0.0211 | $0.0211 | $0.0201 | $0.0206 | $6.9 მლნ | 338,138,401 | $192.4 მლნ |
| 05/18/2025 | $0.0203 | $0.0215 | $0.0202 | $0.0211 | $10.8 მლნ | 517,474,445 | $196.4 მლნ |
| 05/17/2025 | $0.0193 | $0.0210 | $0.0190 | $0.0203 | $14.1 მლნ | 692,180,391 | $192 მლნ |
| 05/16/2025 | $0.0195 | $0.0205 | $0.0193 | $0.0193 | $7.3 მლნ | 367,831,377 | $188.5 მლნ |
| 05/15/2025 | $0.0203 | $0.0204 | $0.0186 | $0.0195 | $9.9 მლნ | 507,573,095 | $183.5 მლნ |
| 05/14/2025 | $0.0207 | $0.0214 | $0.0200 | $0.0203 | $9.8 მლნ | 474,641,282 | $195 მლნ |
| 05/13/2025 | $0.0197 | $0.0211 | $0.0190 | $0.0207 | $11.5 მლნ | 576,181,442 | $188.6 მლნ |
| 05/12/2025 | $0.0215 | $0.0222 | $0.0190 | $0.0197 | $21.2 მლნ | 1,008,057,101 | $198.2 მლნ |
| 05/11/2025 | $0.0220 | $0.0222 | $0.0210 | $0.0214 | $9.2 მლნ | 427,248,879 | $203.3 მლნ |
| 05/10/2025 | $0.0207 | $0.0220 | $0.0205 | $0.0220 | $11.6 მლნ | 547,610,706 | $200 მლნ |
| 05/09/2025 | $0.0193 | $0.0210 | $0.0191 | $0.0207 | $12.6 მლნ | 635,120,591 | $187.6 მლნ |
| 05/08/2025 | $0.0175 | $0.0193 | $0.0175 | $0.0192 | $9 მლნ | 488,057,410 | $173.4 მლნ |
| 05/07/2025 | $0.0175 | $0.0177 | $0.0168 | $0.0175 | $7.8 მლნ | 447,684,436 | $164 მლნ |
| 05/06/2025 | $0.0181 | $0.0181 | $0.0169 | $0.0175 | $3.8 მლნ | 218,540,317 | $164.6 მლნ |
| 05/05/2025 | $0.0176 | $0.0185 | $0.0175 | $0.0181 | $3.7 მლნ | 206,575,085 | $168.6 მლნ |
| 05/04/2025 | $0.0181 | $0.0182 | $0.0175 | $0.0176 | $2.7 მლნ | 151,563,950 | $168.5 მლნ |
| 05/03/2025 | $0.0188 | $0.0188 | $0.0178 | $0.0181 | $2.8 მლნ | 150,993,148 | $173.2 მლნ |
| 05/02/2025 | $0.0191 | $0.0194 | $0.0186 | $0.0188 | $3.2 მლნ | 170,458,754 | $178.3 მლნ |
| 05/01/2025 | $0.0187 | $0.0192 | $0.0186 | $0.0192 | $3.8 მლნ | 201,737,340 | $179 მლნ |
მსგავსი კოინები
| კოინი | კურსი | საბაზრო კაპი | მოცულობა(24ს) | მარაგი | 1ს | 24ს | ||
|---|---|---|---|---|---|---|---|---|
 | DeXe (DEXE) ისტორიული კურსი | $807,081,586 | $17,438,227 | 57.1 M | 13.32% | 1.72% | ||
 | WAX (WAXP) ისტორიული კურსი | $77,123,554 | $3,219,984 | 3.7 B | -12.72% | 2.63% | ||
 | Origin Protocol (OGN) ისტორიული კურსი | $40,142,941 | $21,746,221 | 692.9 M | -10.21% | -9.15% | ||
 | district0x (DNT) ისტორიული კურსი | $27,163,209 | $66,775 | 1000 M | -8.92% | -2.06% | ||
 | VeChain (VET) ისტორიული კურსი | $1,937,802,521 | $32,835,216 | 81 B | -12.86% | 2.10% | ||
 | Helium (HNT) ისტორიული კურსი | $555,653,326 | $4,847,287 | 177.1 M | -24.77% | -1.47% | ||
 | IOTA (MIOTA) ისტორიული კურსი | $553,963,351 | $13,162,945 | 3.1 B | -12.68% | 4.01% | ||
 | Golem (GLM) ისტორიული კურსი | $233,636,756 | $4,340,064 | 1000 M | -10.92% | 1.23% | ||
 | Major Frog (MAJOR) ისტორიული კურსი | $196,124,500 | $6,216,762 | 845 M | -4.45% | 8.86% |