時価総額 $4.13T 0.18%
ボリューム24h $381.48B 8.42%
BTC % 54.8% -0.52%
ETH % 12.55% 1.75%
硬貨 32.823 +10
取引所 885
最後の更新 3 分 前
IOStoken IOST

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
Aug-19 2025 $0.00341163 $0.00339932 $0.00355252 $0.00352302 $6,273,523 $93,626,024
Aug-18 2025 $0.00354212 $0.00347154 $0.00359743 $0.00359743 $7,105,747 $97,207,081
Aug-17 2025 $0.00361145 $0.00359554 $0.00367089 $0.00361888 $5,772,329 $99,109,527
Aug-16 2025 $0.00361051 $0.00353679 $0.0036184 $0.00353679 $6,785,768 $99,083,743
Aug-15 2025 $0.00352792 $0.00342113 $0.00368211 $0.00360761 $13,428,341 $96,817,282
Aug-14 2025 $0.00359102 $0.00356573 $0.00395448 $0.00393111 $14,399,707 $98,548,960
Aug-13 2025 $0.00394202 $0.00381695 $0.00397479 $0.00385759 $18,341,934 $108,181,457
Aug-12 2025 $0.00383368 $0.00358406 $0.00386023 $0.00364423 $13,695,314 $105,208,325
Aug-11 2025 $0.00365543 $0.00365543 $0.00386843 $0.003786 $12,542,621 $100,316,472
Aug-10 2025 $0.00378673 $0.00374137 $0.00386779 $0.00384481 $10,264,853 $103,919,747
Aug-09 2025 $0.00381667 $0.00378366 $0.0038829 $0.00380176 $9,480,920 $104,741,477
Aug-08 2025 $0.0037919 $0.00367807 $0.00379343 $0.00369344 $8,576,982 $104,061,779
Aug-07 2025 $0.00369714 $0.00355378 $0.00369714 $0.00357169 $7,727,894 $99,403,397
Aug-06 2025 $0.00357564 $0.00347496 $0.00359219 $0.00355118 $7,564,072 $96,136,780
Aug-05 2025 $0.00351602 $0.00351602 $0.00367909 $0.00367728 $8,737,260 $94,533,778

IOStoken(IOST)の歴史的および市場価格分析、OHLC、OHLCV、およびマーケットキャピタライゼーション。米ドルにおける1日の開始価格、1日の最高価格、1日の最低価格、1日の終値、1日の取引量、およびマーケットキャピタライゼーション、2773日間分析、16-01-2018日から。