時価総額 $2.46T
-5.98%
ボリューム24h $209.54B
-28.22%
BTC % 53.74%
2.43%
ETH % 9.57%
-0.2%
硬貨
34.283
+8
取引所
885
最後の更新
3 分 前
IOStoken (IOST) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-26 2026 | $0.0012198 | $0.00118664 | $0.00123716 | $0.00122861 | $5,592,270 | $38,475,559 |
| Feb-25 2026 | $0.00124286 | $0.00117626 | $0.00125633 | $0.00117626 | $9,703,294 | $39,049,375 |
| Feb-24 2026 | $0.00116929 | $0.00112864 | $0.00117443 | $0.00114196 | $4,473,274 | $36,737,862 |
| Feb-23 2026 | $0.0011445 | $0.00113208 | $0.00119778 | $0.00119778 | $4,937,399 | $35,958,927 |
| Feb-22 2026 | $0.00119809 | $0.00119087 | $0.0012194 | $0.0012194 | $4,170,152 | $37,642,655 |
| Feb-21 2026 | $0.00122172 | $0.00122172 | $0.00124686 | $0.00123088 | $4,092,323 | $38,385,137 |
| Feb-20 2026 | $0.00122946 | $0.0011931 | $0.00122946 | $0.00121683 | $4,820,208 | $38,628,367 |
| Feb-19 2026 | $0.0012084 | $0.00119398 | $0.00123511 | $0.00123366 | $5,219,723 | $37,966,638 |
| Feb-18 2026 | $0.00122872 | $0.00122618 | $0.00127342 | $0.00127157 | $4,786,171 | $38,605,007 |
| Feb-17 2026 | $0.00127022 | $0.00126785 | $0.00129275 | $0.00129275 | $4,693,033 | $39,908,898 |
| Feb-16 2026 | $0.00129456 | $0.00126551 | $0.00130104 | $0.0012782 | $5,072,754 | $40,673,792 |
| Feb-15 2026 | $0.00126997 | $0.00125253 | $0.00134568 | $0.00132571 | $7,543,394 | $39,901,035 |
| Feb-14 2026 | $0.00131827 | $0.00128366 | $0.00132001 | $0.00128533 | $4,969,705 | $41,418,754 |
| Feb-13 2026 | $0.00128361 | $0.00121957 | $0.00128462 | $0.00124717 | $5,732,079 | $40,329,714 |
| Feb-12 2026 | $0.00124229 | $0.00121942 | $0.00126063 | $0.00122102 | $5,241,340 | $39,031,546 |