Cap Mercado $2.07T
0.08%
Volumen 24h $45.90B
BTC % 58.1399%
0.44%
ETH % 9.18103%
-0.03%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de IOStoken (IOST), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de IOStoken (IOST) en Dólar USD. Esta tabla muestra 3,084 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $0.000716 | $0.000684 | $0.000726 | $0.000706 | $2,536,128 | $24,343,321 |
| Jun-25 2026 | $0.000705 | $0.000689 | $0.000738 | $0.000736 | $2,788,525 | $23,969,332 |
| Jun-24 2026 | $0.000736 | $0.000704 | $0.000746 | $0.000737 | $2,319,088 | $25,023,302 |
| Jun-23 2026 | $0.000737 | $0.000737 | $0.00078 | $0.000754 | $4,622,713 | $25,057,301 |
| Jun-22 2026 | $0.000752 | $0.00075 | $0.000784 | $0.000762 | $2,440,442 | $25,567,287 |
| Jun-21 2026 | $0.000762 | $0.000762 | $0.000801 | $0.000785 | $2,372,332 | $25,907,278 |
| Jun-20 2026 | $0.000788 | $0.000762 | $0.000794 | $0.000774 | $1,977,319 | $26,791,253 |
| Jun-19 2026 | $0.00077 | $0.000762 | $0.000784 | $0.00078 | $2,301,254 | $26,179,270 |
| Jun-18 2026 | $0.000779 | $0.000768 | $0.00082 | $0.000817 | $2,171,280 | $26,485,261 |
| Jun-17 2026 | $0.000817 | $0.000808 | $0.000846 | $0.000826 | $2,748,365 | $27,777,225 |
| Jun-16 2026 | $0.000827 | $0.000817 | $0.000838 | $0.000828 | $2,055,155 | $28,117,216 |
| Jun-15 2026 | $0.000829 | $0.000818 | $0.000857 | $0.000827 | $3,200,673 | $28,185,214 |
| Jun-14 2026 | $0.000823 | $0.00079 | $0.000823 | $0.000817 | $1,765,568 | $27,981,220 |
| Jun-13 2026 | $0.000816 | $0.000805 | $0.000823 | $0.000806 | $1,585,485 | $27,743,226 |
| Jun-12 2026 | $0.000801 | $0.000801 | $0.000856 | $0.000856 | $3,104,109 | $27,233,241 |