時価総額 $2.12T
-3.08%
ボリューム24h $83.89B
-5.17%
BTC % 58.0789%
-0.21%
ETH % 9.2842%
-0.66%
硬貨
34.665
取引所
204
ライブ
IOStoken (IOST) 履歴価格、日付別ボリュームデータ 米ドル - USD
IOStoken (IOST) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,067 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-09 2026 | $0.000792 | $0.000773 | $0.000821 | $0.000821 | $3,349,913 | $26,927,249 |
| Jun-08 2026 | $0.000819 | $0.000801 | $0.000835 | $0.000824 | $2,115,228 | $27,384,257 |
| Jun-07 2026 | $0.000823 | $0.00079 | $0.000831 | $0.000808 | $2,646,103 | $27,518,002 |
| Jun-06 2026 | $0.000808 | $0.000778 | $0.000833 | $0.000827 | $3,647,749 | $27,016,458 |
| Jun-05 2026 | $0.000819 | $0.000805 | $0.000897 | $0.000895 | $4,056,199 | $27,384,257 |
| Jun-04 2026 | $0.000892 | $0.000878 | $0.000962 | $0.000959 | $3,492,325 | $29,825,100 |
| Jun-03 2026 | $0.00096 | $0.00094 | $0.00099 | $0.000959 | $2,803,499 | $32,098,762 |
| Jun-02 2026 | $0.000956 | $0.000946 | $0.00102699 | $0.001025 | $2,948,396 | $31,965,018 |
| Jun-01 2026 | $0.001026 | $0.001005 | $0.001041 | $0.001039 | $2,016,013 | $34,305,552 |
| May-31 2026 | $0.001034 | $0.001013 | $0.00103999 | $0.001028 | $1,665,317 | $34,573,042 |
| May-30 2026 | $0.001028 | $0.001025 | $0.001054 | $0.001026 | $2,204,973 | $34,372,425 |
| May-29 2026 | $0.001023 | $0.000998 | $0.001031 | $0.001013 | $1,630,315 | $34,205,244 |
| May-28 2026 | $0.001013 | $0.000983 | $0.001028 | $0.001013 | $1,062,462 | $33,341,416 |
| May-27 2026 | $0.001012 | $0.001007 | $0.001038 | $0.001032 | $2,129,556 | $33,308,502 |
| May-26 2026 | $0.001033 | $0.001024 | $0.00105799 | $0.001055 | $2,071,874 | $33,999,687 |