IOTAの価格履歴
$0.0585
-0.10% 24時間
2018/05/31以降のIOTA（IOTA）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.0585です。
史上最高値
$2.68
2021/04/16
史上最安値
$0.031
2026/07/31
初回記録からのリターン
-96.67%
2018/05/31
最も良かった月
+175.73%
2021年2月
最も悪かった月
-48.18%
2021年5月
読み込み中…
IOTAの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.0809 | $0.1369 | $0.031 | $0.0585 | -27.69% |
| 2025 | $0.281 | $0.4251 | $0.0764 | $0.0809 | -71.20% |
| 2024 | $0.3104 | $0.6328 | $0.1008 | $0.2809 | -9.45% |
| 2023 | $0.169 | $0.3721 | $0.1318 | $0.3102 | +83.77% |
| 2022 | $1.37 | $1.43 | $0.1559 | $0.1688 | -87.64% |
| 2021 | $0.2965 | $2.68 | $0.277 | $1.37 | +360.80% |
| 2020 | $0.1596 | $0.4496 | $0.0534 | $0.2964 | +85.71% |
| 2019 | $0.3484 | $0.5631 | $0.1486 | $0.1596 | -54.27% |
| 2018 | $1.40 | $2.15 | $0.202 | $0.349 | -75.07% |
IOTAの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.0537 | $0.0635 | $0.0519 | $0.0585 | +8.74% |
| 2026年9月 | $0.0399 | $0.0571 | $0.0372 | $0.0538 | +34.50% |
| 2026年8月 | $0.032 | $0.0494 | $0.0316 | $0.04 | +25.39% |
| 2026年7月 | $0.0352 | $0.0437 | $0.031 | $0.0319 | -9.63% |
| 2026年6月 | $0.0607 | $0.062 | $0.0342 | $0.0353 | -41.75% |
| 2026年5月 | $0.0545 | $0.0719 | $0.0536 | $0.0606 | +11.40% |
| 2026年4月 | $0.0547 | $0.0647 | $0.0528 | $0.0544 | -0.55% |
| 2026年3月 | $0.0686 | $0.0704 | $0.0515 | $0.0547 | -20.15% |
| 2026年2月 | $0.0733 | $0.0792 | $0.0624 | $0.0685 | -6.55% |
| 2026年1月 | $0.0809 | $0.1369 | $0.0651 | $0.0733 | -9.39% |
| 2025年12月 | $0.1086 | $0.1106 | $0.0806 | $0.0809 | -25.57% |
| 2025年11月 | $0.1375 | $0.1523 | $0.1056 | $0.1087 | -20.83% |
| 2025年10月 | $0.1651 | $0.1956 | $0.0764 | $0.1373 | -16.84% |
| 2025年9月 | $0.1891 | $0.2038 | $0.158 | $0.1651 | -12.74% |
| 2025年8月 | $0.1886 | $0.229 | $0.1718 | $0.1892 | +0.32% |
| 2025年7月 | $0.1593 | $0.2568 | $0.1484 | $0.1886 | +18.39% |
| 2025年6月 | $0.1815 | $0.1989 | $0.1393 | $0.1593 | -12.23% |
| 2025年5月 | $0.2065 | $0.2757 | $0.1712 | $0.1815 | -12.11% |
| 2025年4月 | $0.1693 | $0.2421 | $0.1307 | $0.2065 | +21.90% |
| 2025年3月 | $0.2028 | $0.3144 | $0.1582 | $0.1694 | -16.43% |
| 2025年2月 | $0.3016 | $0.3094 | $0.1737 | $0.2027 | -32.79% |
| 2025年1月 | $0.281 | $0.4251 | $0.2714 | $0.3016 | +7.37% |
| 2024年12月 | $0.2744 | $0.6328 | $0.2528 | $0.2809 | +2.33% |
| 2024年11月 | $0.1112 | $0.2891 | $0.1008 | $0.2745 | +146.63% |
| 2024年10月 | $0.1333 | $0.1376 | $0.1024 | $0.1113 | -16.57% |
| 2024年9月 | $0.1244 | $0.1524 | $0.1133 | $0.1334 | +7.32% |
| 2024年8月 | $0.1511 | $0.1525 | $0.1033 | $0.1243 | -17.74% |
| 2024年7月 | $0.1704 | $0.191 | $0.131 | $0.1511 | -11.38% |
| 2024年6月 | $0.2178 | $0.254 | $0.1488 | $0.1705 | -21.72% |
| 2024年5月 | $0.2132 | $0.2385 | $0.1988 | $0.2178 | +2.16% |
| 2024年4月 | $0.351 | $0.3515 | $0.19 | $0.2132 | -39.26% |
| 2024年3月 | $0.2912 | $0.42 | $0.2686 | $0.351 | +20.54% |
| 2024年2月 | $0.2399 | $0.316 | $0.2349 | $0.2912 | +21.49% |
| 2024年1月 | $0.3104 | $0.3158 | $0.1964 | $0.2397 | -22.73% |
| 2023年12月 | $0.2353 | $0.3721 | $0.223 | $0.3102 | +31.72% |
| 2023年11月 | $0.1585 | $0.2899 | $0.1531 | $0.2355 | +48.58% |
IOTAの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.0581 | $0.0604 | $0.057 | $0.0585 | +0.52% |
| 2026/10/05 | $0.0592 | $0.0606 | $0.0579 | $0.0582 | -1.52% |
| 2026/10/04 | $0.0543 | $0.0635 | $0.0543 | $0.0591 | +8.64% |
| 2026/10/03 | $0.0534 | $0.0547 | $0.0523 | $0.0544 | +1.68% |
| 2026/10/02 | $0.0549 | $0.0563 | $0.0519 | $0.0535 | -2.55% |
| 2026/10/01 | $0.0537 | $0.0567 | $0.053 | $0.0549 | +2.04% |
| 2026/09/30 | $0.0523 | $0.0542 | $0.0511 | $0.0538 | +3.07% |
| 2026/09/29 | $0.0558 | $0.0565 | $0.0522 | $0.0522 | -6.62% |
| 2026/09/28 | $0.0511 | $0.0571 | $0.0491 | $0.0559 | +9.39% |
| 2026/09/27 | $0.0512 | $0.0513 | $0.0495 | $0.0511 | -0.39% |
| 2026/09/26 | $0.0509 | $0.0526 | $0.0495 | $0.0513 | +0.79% |
| 2026/09/25 | $0.0481 | $0.051 | $0.0475 | $0.0509 | +6.04% |
| 2026/09/24 | $0.0464 | $0.049 | $0.045 | $0.048 | +3.67% |
| 2026/09/23 | $0.049 | $0.0507 | $0.0456 | $0.0463 | -5.51% |
| 2026/09/22 | $0.0486 | $0.0494 | $0.0465 | $0.049 | +0.82% |
| 2026/09/21 | $0.047 | $0.0492 | $0.0465 | $0.0486 | +3.40% |
| 2026/09/20 | $0.0479 | $0.0498 | $0.0454 | $0.047 | -1.47% |
| 2026/09/19 | $0.0447 | $0.0483 | $0.0446 | $0.0477 | +6.71% |
| 2026/09/18 | $0.041 | $0.0448 | $0.0409 | $0.0447 | +9.02% |
| 2026/09/17 | $0.0392 | $0.0411 | $0.0388 | $0.041 | +4.59% |
| 2026/09/16 | $0.0387 | $0.0393 | $0.0372 | $0.0392 | +1.03% |
| 2026/09/15 | $0.0437 | $0.0437 | $0.0381 | $0.0388 | -11.21% |
| 2026/09/14 | $0.0408 | $0.0488 | $0.0407 | $0.0437 | +7.11% |
| 2026/09/13 | $0.0402 | $0.042 | $0.0399 | $0.0408 | +1.49% |
| 2026/09/12 | $0.0399 | $0.0408 | $0.0398 | $0.0402 | +0.75% |
| 2026/09/11 | $0.0393 | $0.0416 | $0.0389 | $0.0399 | +1.27% |
| 2026/09/10 | $0.0428 | $0.0428 | $0.0391 | $0.0394 | -7.94% |
| 2026/09/09 | $0.0424 | $0.0438 | $0.0416 | $0.0428 | +1.18% |
| 2026/09/08 | $0.0424 | $0.0435 | $0.0412 | $0.0423 | -0.47% |
| 2026/09/07 | $0.0423 | $0.0429 | $0.0412 | $0.0425 | +0.47% |
IOTAは2021/04/16に史上最高値$2.68を記録し、当データセットの最安値は$0.031です。すべての値は主要取引所の日次終値に基づく米ドル建てです。