| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2017 | $0.6385 | $3.55 | |
| 2018 | $3.56 | $0.3478 | 923.64% |
| 2019 | $0.3572 | $0.1603 | 122.91% |
| 2020 | $0.1617 | $0.2958 | -45.34% |
| 2021 | $0.2910 | $1.37 | -78.75% |
| 2022 | $1.40 | $0.1690 | 731.10% |
| 2023 | $0.1719 | $0.3107 | -44.66% |
| 2024 | $0.3146 | $0.2811 | 11.92% |
| 2025 | $0.3205 | $0.1469 | 118.14% |
广告
MIOTA 历史价格
/
历史数据 埃欧塔
| 首次价格 | 2017 六月 ($0.6039) |
|---|---|
| 最低价格 | 2024 十一月 ($0.1052) |
| 最高价格 | 2017 十二月 ($5.17) |
| 最佳年份 | 2021 |
| 最差年份 | 2018 |
| 最佳月份 | 九月 |
| 最差月份 | 六月 |
历史价格 埃欧塔
表格
埃欧塔 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $1.03 | $5.69 | $0.1479 | $3.55 | $2.9 十亿 | $110.1 百万 | $2.1 十亿 | 2.8 十亿 | 164% |
| 2018 | $1.22 | $4.58 | $0.2078 | $0.3478 | $3.4 十亿 | $56.4 百万 | $377 百万 | 2.8 十亿 | 135% |
| 2019 | $0.2957 | $0.5535 | $0.1506 | $0.1603 | $822.5 百万 | $14.2 百万 | $121 百万 | 2.8 十亿 | 78% |
| 2020 | $0.2515 | $0.4379 | $0.0781 | $0.2958 | $700.2 百万 | $16.3 百万 | $98.7 百万 | 2.8 十亿 | 122% |
| 2021 | $1.20 | $2.63 | $0.2772 | $1.37 | $3.4 十亿 | $140.4 百万 | $944.6 百万 | 2.8 十亿 | 155% |
| 2022 | $0.4617 | $1.41 | $0.1580 | $0.1690 | $1.3 十亿 | $20 百万 | $119.2 百万 | 2.8 十亿 | 93% |
| 2023 | $0.1962 | $0.3674 | $0.1382 | $0.3107 | $551.3 百万 | $16.9 百万 | $595.5 百万 | 2.8 十亿 | 72% |
| 2024 | $0.2171 | $0.6155 | $0.1014 | $0.2811 | $664.2 百万 | $33.5 百万 | $1.5 十亿 | 3.1 十亿 | 96% |
| 2025 | $0.2224 | $0.4123 | $0.1323 | $0.1469 | $674.7 百万 | $31.1 百万 | $175.7 百万 | 3.1 十亿 | 69% |
埃欧塔 年度回报
埃欧塔 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | -37.10% O:$0.64 C:$0.40 | -36.68% O:$0.40 C:$0.25 | 228.22% O:$0.26 C:$0.84 | -26.34% O:$0.84 C:$0.62 | -37.13% O:$0.62 C:$0.39 | 240.27% O:$0.39 C:$1.33 | 170.99% O:$1.31 C:$3.55 | |||||
| 2018 | -35.11% O:$3.56 C:$2.31 | -19.48% O:$2.31 C:$1.86 | -41.62% O:$1.85 C:$1.08 | 81.48% O:$1.08 C:$1.96 | -10.71% O:$1.96 C:$1.75 | -42.61% O:$1.76 C:$1.01 | -6.47% O:$1.01 C:$0.94 | -24.52% O:$0.94 C:$0.71 | -20.78% O:$0.71 C:$0.56 | -16.89% O:$0.56 C:$0.47 | -41.34% O:$0.47 C:$0.28 | 25.89% O:$0.28 C:$0.35 |
| 2019 | -26.19% O:$0.35 C:$0.26 | 10.95% O:$0.26 C:$0.28 | 8.21% O:$0.28 C:$0.31 | -2.79% O:$0.31 C:$0.30 | 69.59% O:$0.30 C:$0.51 | -23.02% O:$0.51 C:$0.39 | -25.86% O:$0.39 C:$0.29 | -14.53% O:$0.29 C:$0.25 | 6.84% O:$0.25 C:$0.27 | 2.08% O:$0.27 C:$0.27 | -22.71% O:$0.27 C:$0.21 | -23.53% O:$0.21 C:$0.16 |
| 2020 | 83.19% O:$0.16 C:$0.29 | -27.04% O:$0.29 C:$0.21 | -32.81% O:$0.21 C:$0.14 | 23.15% O:$0.14 C:$0.18 | 24.66% O:$0.18 C:$0.22 | 3.35% O:$0.22 C:$0.23 | 32.20% O:$0.23 C:$0.30 | 21.13% O:$0.30 C:$0.36 | -21.66% O:$0.36 C:$0.28 | -10.65% O:$0.28 C:$0.25 | 38.70% O:$0.25 C:$0.35 | -15.88% O:$0.35 C:$0.30 |
| 2021 | 37.48% O:$0.30 C:$0.41 | 174.52% O:$0.41 C:$1.11 | 35.96% O:$1.12 C:$1.53 | 37.92% O:$1.54 C:$2.13 | -47.76% O:$2.12 C:$1.11 | -22.34% O:$1.11 C:$0.86 | 5.21% O:$0.86 C:$0.90 | 7.27% O:$0.91 C:$0.97 | 18.47% O:$0.97 C:$1.15 | 28.02% O:$1.15 C:$1.47 | -1.27% O:$1.47 C:$1.45 | -5.51% O:$1.45 C:$1.37 |
| 2022 | -38.92% O:$1.37 C:$0.84 | -4.86% O:$0.83 C:$0.79 | 7.12% O:$0.79 C:$0.85 | -36.37% O:$0.85 C:$0.54 | -35.05% O:$0.54 C:$0.35 | -24.01% O:$0.35 C:$0.27 | 18.22% O:$0.27 C:$0.32 | -11.34% O:$0.32 C:$0.28 | 2.19% O:$0.28 C:$0.29 | -9.93% O:$0.29 C:$0.26 | -16.16% O:$0.26 C:$0.22 | -21.86% O:$0.22 C:$0.17 |
| 2023 | 34.46% O:$0.17 C:$0.23 | 5.35% O:$0.23 C:$0.24 | -9.55% O:$0.24 C:$0.22 | -8.78% O:$0.22 C:$0.20 | 1.33% O:$0.20 C:$0.20 | -8.87% O:$0.20 C:$0.18 | -4.56% O:$0.18 C:$0.17 | -10.23% O:$0.17 C:$0.16 | -3.47% O:$0.16 C:$0.15 | 5.21% O:$0.15 C:$0.16 | 48.17% O:$0.16 C:$0.24 | 32.05% O:$0.24 C:$0.31 |
| 2024 | -22.74% O:$0.31 C:$0.24 | 20.51% O:$0.24 C:$0.29 | 20.63% O:$0.29 C:$0.35 | -38.89% O:$0.35 C:$0.21 | 1.86% O:$0.21 C:$0.22 | -21.85% O:$0.22 C:$0.17 | -11.32% O:$0.17 C:$0.15 | -17.61% O:$0.15 C:$0.12 | 7.13% O:$0.12 C:$0.13 | -16.34% O:$0.13 C:$0.11 | 146.01% O:$0.11 C:$0.27 | 3.00% O:$0.27 C:$0.28 |
| 2025 | 7.57% O:$0.28 C:$0.30 | -32.88% O:$0.30 C:$0.20 | -16.37% O:$0.20 C:$0.17 | 21.77% O:$0.17 C:$0.21 | -12.07% O:$0.21 C:$0.18 | -16.84% O:$0.18 C:$0.15 |
MIOTA OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(MIOTA) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/21/2025 | $0.1591 | $0.1612 | $0.1478 | $0.1512 | $10.6 百万 | 66,982,839 | $482 百万 |
| 06/20/2025 | $0.1646 | $0.1676 | $0.1560 | $0.1592 | $11.7 百万 | 71,676,446 | $498.8 百万 |
| 06/19/2025 | $0.1646 | $0.1667 | $0.1612 | $0.1646 | $8.5 百万 | 51,841,903 | $502.3 百万 |
| 06/18/2025 | $0.1626 | $0.1657 | $0.1581 | $0.1645 | $12.2 百万 | 75,100,900 | $497.6 百万 |
| 06/17/2025 | $0.1690 | $0.1718 | $0.1604 | $0.1628 | $17.2 百万 | 103,750,342 | $507.4 百万 |
| 06/16/2025 | $0.1703 | $0.1777 | $0.1690 | $0.1694 | $13.6 百万 | 78,339,380 | $531.8 百万 |
| 06/15/2025 | $0.1696 | $0.1713 | $0.1668 | $0.1702 | $7.7 百万 | 45,491,864 | $517.9 百万 |
| 06/14/2025 | $0.1722 | $0.1726 | $0.1658 | $0.1697 | $9.7 百万 | 56,895,717 | $519.6 百万 |
| 06/13/2025 | $0.1758 | $0.1758 | $0.1630 | $0.1722 | $29.7 百万 | 176,400,052 | $515.4 百万 |
| 06/12/2025 | $0.1889 | $0.1889 | $0.1752 | $0.1762 | $15 百万 | 81,681,649 | $559.8 百万 |
| 06/11/2025 | $0.1971 | $0.1972 | $0.1872 | $0.1889 | $20 百万 | 102,933,613 | $594 百万 |
| 06/10/2025 | $0.1900 | $0.1969 | $0.1875 | $0.1968 | $16 百万 | 83,606,813 | $586.1 百万 |
| 06/09/2025 | $0.1813 | $0.1902 | $0.1784 | $0.1900 | $12.2 百万 | 66,495,091 | $559.4 百万 |
| 06/08/2025 | $0.1798 | $0.1836 | $0.1769 | $0.1813 | $9.1 百万 | 50,306,401 | $551.4 百万 |
| 06/07/2025 | $0.1754 | $0.1816 | $0.1750 | $0.1799 | $7.7 百万 | 42,798,913 | $549 百万 |
| 06/06/2025 | $0.1706 | $0.1798 | $0.1704 | $0.1755 | $14.5 百万 | 82,951,049 | $533.1 百万 |
| 06/05/2025 | $0.1817 | $0.1841 | $0.1671 | $0.1709 | $17.4 百万 | 96,898,938 | $548.2 百万 |
| 06/04/2025 | $0.1869 | $0.1917 | $0.1807 | $0.1820 | $9.6 百万 | 51,610,795 | $570.1 百万 |
| 06/03/2025 | $0.1889 | $0.1919 | $0.1868 | $0.1870 | $11.5 百万 | 60,834,039 | $578.5 百万 |
| 06/02/2025 | $0.1848 | $0.1893 | $0.1804 | $0.1890 | $11.6 百万 | 63,099,835 | $561.5 百万 |
| 06/01/2025 | $0.1818 | $0.1853 | $0.1776 | $0.1846 | $12.7 百万 | 69,941,994 | $554.3 百万 |
| 05/31/2025 | $0.1783 | $0.1834 | $0.1728 | $0.1818 | $14.9 百万 | 83,464,989 | $546.8 百万 |
| 05/30/2025 | $0.1983 | $0.1990 | $0.1772 | $0.1781 | $32.9 百万 | 174,994,197 | $574.3 百万 |
| 05/29/2025 | $0.2093 | $0.2137 | $0.1980 | $0.1982 | $18.6 百万 | 90,312,409 | $629.3 百万 |
| 05/28/2025 | $0.2087 | $0.2160 | $0.2032 | $0.2085 | $15.7 百万 | 75,303,963 | $637.7 百万 |
| 05/27/2025 | $0.2060 | $0.2136 | $0.2006 | $0.2088 | $18.7 百万 | 89,417,511 | $638.9 百万 |
| 05/26/2025 | $0.2100 | $0.2136 | $0.2048 | $0.2059 | $16.5 百万 | 79,095,762 | $638.6 百万 |
| 05/25/2025 | $0.2078 | $0.2097 | $0.1995 | $0.2097 | $19.4 百万 | 94,946,497 | $624.7 百万 |
| 05/24/2025 | $0.2088 | $0.2127 | $0.2066 | $0.2078 | $18.9 百万 | 90,260,742 | $641.8 百万 |
| 05/23/2025 | $0.2312 | $0.2362 | $0.2080 | $0.2089 | $32.3 百万 | 143,696,154 | $687 百万 |
| 05/22/2025 | $0.2268 | $0.2378 | $0.2267 | $0.2312 | $24.7 百万 | 106,014,434 | $711.1 百万 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | Fetch.ai (FET) 历史价格 | $1,453,373,772 | $148,271,637 | 2.4 B | 2.54% | -0.75% | ||
 | JasmyCoin (JASMY) 历史价格 | $543,684,909 | $32,876,747 | 48.4 B | 3.09% | -1.31% | ||
 | Helium (HNT) 历史价格 | $397,479,039 | $5,403,384 | 177.1 M | 3.68% | 0.73% | ||
 | Digibyte (DGB) 历史价格 | $130,395,285 | $3,618,910 | 17.7 B | 2.23% | -1.74% | ||
 | Tether (USDT) 历史价格 | $139,492,911,519 | $71,162,462,718 | 139.3 B | -0.13% | -0.19% | ||
 | XRP (XRP) 历史价格 | $117,027,812,151 | $3,776,842,514 | 57.6 B | 1.10% | -2.13% | ||
 | Binance Coin (BNB) 历史价格 | $103,827,144,876 | $1,153,669,964 | 166.8 M | 1.17% | -1.53% | ||
 | ChainLink (LINK) 历史价格 | $7,546,527,581 | $506,006,478 | 638.1 M | 2.01% | -1.22% | ||
 | Decentraland (MANA) 历史价格 | $470,169,240 | $42,469,463 | 1.9 B | 2.46% | 2.62% |