時価総額 $3.50T
0.74%
ボリューム24h $167.72B
-29.9%
BTC % 58.89%
-0.2%
ETH % 8.64%
0.23%
硬貨
31.868
+2
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| May-17 2025 | $0.00379084 | $0.00377779 | $0.00390428 | $0.00390428 | $10,384,629 | $96,132,395 |
| May-16 2025 | $0.00390069 | $0.00390069 | $0.00405982 | $0.00399748 | $11,390,949 | $98,917,915 |
| May-15 2025 | $0.00396174 | $0.00393483 | $0.00423533 | $0.00420049 | $13,824,667 | $100,466,047 |
| May-14 2025 | $0.00420088 | $0.00420088 | $0.00440867 | $0.00439857 | $14,498,597 | $101,954,455 |
| May-13 2025 | $0.00438666 | $0.00409183 | $0.00442398 | $0.00429107 | $14,588,062 | $106,463,302 |
| May-12 2025 | $0.00430552 | $0.00423402 | $0.00445383 | $0.00433246 | $18,523,291 | $104,494,151 |
| May-11 2025 | $0.00435896 | $0.0042508 | $0.00459723 | $0.00459723 | $32,222,505 | $105,791,209 |
| May-10 2025 | $0.00447942 | $0.00428918 | $0.00447942 | $0.0043894 | $24,079,521 | $108,714,738 |
| May-09 2025 | $0.00416842 | $0.00399276 | $0.00418463 | $0.00399276 | $14,473,618 | $101,166,840 |
| May-08 2025 | $0.00398877 | $0.00356816 | $0.00398877 | $0.00356816 | $10,716,334 | $96,806,816 |
| May-07 2025 | $0.00358064 | $0.00350967 | $0.00361875 | $0.00359238 | $7,423,730 | $85,093,368 |
| May-06 2025 | $0.00358921 | $0.00350889 | $0.00375176 | $0.00375176 | $9,524,709 | $85,297,167 |
| May-05 2025 | $0.00379215 | $0.00362479 | $0.00382959 | $0.00363845 | $8,420,881 | $90,120,054 |
| May-04 2025 | $0.00364073 | $0.00364073 | $0.00380626 | $0.00380189 | $5,348,732 | $86,521,399 |
| May-03 2025 | $0.00382517 | $0.00380263 | $0.00403022 | $0.00403022 | $5,350,075 | $90,904,762 |