시가총액 $2.40T
-0.52%
볼륨 24시간 $118.77B
-45.55%
BTC % 52.61%
0.3%
ETH % 13.79%
0.14%
코인
28.576
+6
거래소
885
마지막 업데이트
1 분 전에
IOStoken (IOST) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Aug-24 2024 | $0.00575385 | $0.00565486 | $0.00594847 | $0.0057198 | $7,700,119 | $122,643,476 |
| Aug-23 2024 | $0.00572574 | $0.00546061 | $0.00573009 | $0.00548247 | $6,168,684 | $122,044,219 |
| Aug-22 2024 | $0.00547593 | $0.00533634 | $0.00551466 | $0.00537684 | $4,963,143 | $116,719,604 |
| Aug-21 2024 | $0.00538921 | $0.00522179 | $0.00542107 | $0.00525559 | $5,809,324 | $114,871,221 |
| Aug-20 2024 | $0.0052802 | $0.00514636 | $0.00529253 | $0.00519192 | $5,583,676 | $112,547,657 |
| Aug-19 2024 | $0.00514861 | $0.00498072 | $0.00514861 | $0.00499412 | $6,195,820 | $109,742,666 |
| Aug-18 2024 | $0.00508368 | $0.00491066 | $0.00510959 | $0.00498084 | $4,903,681 | $108,358,768 |
| Aug-17 2024 | $0.0049559 | $0.0049142 | $0.00502187 | $0.00492221 | $4,469,594 | $105,635,089 |
| Aug-16 2024 | $0.00490889 | $0.0048675 | $0.00501413 | $0.00496697 | $5,620,579 | $104,633,133 |
| Aug-15 2024 | $0.00496036 | $0.00490815 | $0.0052382 | $0.00523684 | $5,836,474 | $105,730,172 |
| Aug-14 2024 | $0.00523072 | $0.00515747 | $0.00532725 | $0.00532725 | $5,369,441 | $111,492,987 |
| Aug-13 2024 | $0.00533296 | $0.00512781 | $0.00536653 | $0.00522936 | $5,571,040 | $113,672,047 |
| Aug-12 2024 | $0.00515773 | $0.00498372 | $0.00525013 | $0.00507665 | $6,498,907 | $109,937,061 |
| Aug-11 2024 | $0.00501415 | $0.00501415 | $0.00536312 | $0.00536312 | $5,068,144 | $106,876,746 |
| Aug-10 2024 | $0.00536589 | $0.00524625 | $0.00538579 | $0.00527962 | $5,031,381 | $114,374,022 |