시가총액 $2.57T
3.76%
볼륨 24시간 $584.39B
21.11%
BTC % 54.69%
0.73%
ETH % 9.6%
-0.52%
코인
34.200
+1
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 |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $0.00117435 | $0.00116325 | $0.00133469 | $0.00133469 | $8,514,153 | $36,240,284 |
| Feb-04 2026 | $0.001326 | $0.00131253 | $0.00142559 | $0.00140147 | $7,382,295 | $40,920,155 |
| Feb-03 2026 | $0.00139456 | $0.00137663 | $0.00145158 | $0.00140446 | $8,322,264 | $43,035,744 |
| Feb-02 2026 | $0.00141463 | $0.00133804 | $0.00143053 | $0.00143053 | $9,217,360 | $43,655,112 |
| Feb-01 2026 | $0.00136325 | $0.00136325 | $0.00145391 | $0.00140731 | $7,532,462 | $42,069,497 |
| Jan-31 2026 | $0.00138246 | $0.00135416 | $0.00150599 | $0.00150198 | $8,551,430 | $42,662,484 |
| Jan-30 2026 | $0.00150058 | $0.00146845 | $0.00151389 | $0.00151389 | $7,416,651 | $46,307,722 |
| Jan-29 2026 | $0.001516 | $0.00149161 | $0.00161418 | $0.00161418 | $7,457,453 | $46,783,527 |
| Jan-28 2026 | $0.00161338 | $0.00153492 | $0.00162013 | $0.00154338 | $7,838,296 | $49,788,680 |
| Jan-27 2026 | $0.00154371 | $0.00151167 | $0.00155134 | $0.00153664 | $6,113,128 | $47,638,623 |
| Jan-26 2026 | $0.00154007 | $0.00146999 | $0.00155194 | $0.00146999 | $6,274,313 | $47,526,238 |
| Jan-25 2026 | $0.00146963 | $0.00145226 | $0.00157879 | $0.0015538 | $6,522,028 | $45,189,467 |
| Jan-24 2026 | $0.00154606 | $0.00154207 | $0.00156171 | $0.00156171 | $5,328,127 | $47,539,596 |
| Jan-23 2026 | $0.0015599 | $0.00153642 | $0.00157308 | $0.00153642 | $6,069,849 | $47,965,270 |
| Jan-22 2026 | $0.00152879 | $0.00152514 | $0.00156462 | $0.00154775 | $5,643,491 | $47,008,551 |