Cap Marché $2.45T
0.28%
Volume 24h $91.63B
-56.98%
BTC % 52.89%
-0.03%
ETH % 13.01%
-0.23%
Monnaies
28.913
+4
Échanges
885
Dernière mise à jour
2 Minutes depuis
Prix historiques de IOStoken (IOST), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.0056605 | $0.00564155 | $0.00587834 | $0.00582358 | $5,342,416 | $120,653,711 |
| Sep-27 2024 | $0.00583996 | $0.00570602 | $0.00586484 | $0.00573588 | $6,949,898 | $124,478,892 |
| Sep-26 2024 | $0.00573272 | $0.00554585 | $0.00580133 | $0.00563031 | $5,721,035 | $122,193,077 |
| Sep-25 2024 | $0.00562238 | $0.00562238 | $0.00574007 | $0.00568464 | $5,142,784 | $119,841,224 |
| Sep-24 2024 | $0.005693 | $0.0055274 | $0.00570382 | $0.00565997 | $6,137,984 | $121,346,312 |
| Sep-23 2024 | $0.00565245 | $0.00534917 | $0.00565245 | $0.00534917 | $7,093,992 | $120,482,052 |
| Sep-22 2024 | $0.0053831 | $0.00526502 | $0.00552245 | $0.00552245 | $6,418,560 | $114,740,828 |
| Sep-21 2024 | $0.00553588 | $0.00527204 | $0.00553588 | $0.00527204 | $7,635,340 | $117,997,447 |
| Sep-20 2024 | $0.00524681 | $0.00505924 | $0.00526443 | $0.00512141 | $6,455,958 | $111,835,760 |
| Sep-19 2024 | $0.00509531 | $0.00489172 | $0.00513187 | $0.0049139 | $7,351,912 | $108,606,641 |
| Sep-18 2024 | $0.00481134 | $0.00460444 | $0.00481134 | $0.00465293 | $9,695,072 | $102,553,809 |
| Sep-17 2024 | $0.00465017 | $0.00451971 | $0.00473521 | $0.00455257 | $4,632,437 | $99,118,475 |
| Sep-16 2024 | $0.00453281 | $0.00451358 | $0.00465466 | $0.00461852 | $6,382,302 | $96,616,888 |
| Sep-15 2024 | $0.00461211 | $0.00461211 | $0.00483456 | $0.00480859 | $3,936,489 | $98,307,314 |
| Sep-14 2024 | $0.00480743 | $0.0047958 | $0.00487788 | $0.00487672 | $4,424,361 | $102,470,424 |