시가총액 $2.77T
0.57%
볼륨 24시간 $249.25B
-16.61%
BTC % 54.5%
-0.38%
ETH % 12.92%
1.08%
코인
29.449
+12
거래소
885
마지막 업데이트
2 의사록 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 |
|---|---|---|---|---|---|---|
| Nov-08 2024 | $0.00491875 | $0.00478349 | $0.00492115 | $0.00492115 | $15,048,952 | $104,843,179 |
| Nov-07 2024 | $0.0048717 | $0.004835 | $0.00496412 | $0.00486714 | $6,758,625 | $103,840,339 |
| Nov-06 2024 | $0.00487219 | $0.00441035 | $0.00487219 | $0.00441035 | $10,021,499 | $103,850,801 |
| Nov-05 2024 | $0.00441456 | $0.00426304 | $0.00445905 | $0.00426304 | $5,348,020 | $94,096,365 |
| Nov-04 2024 | $0.00422772 | $0.00420712 | $0.00440608 | $0.00435634 | $5,274,628 | $90,113,996 |
| Nov-03 2024 | $0.00437353 | $0.00427235 | $0.0045146 | $0.0045146 | $7,079,642 | $93,221,978 |
| Nov-02 2024 | $0.00448951 | $0.00448044 | $0.00460307 | $0.00456521 | $4,150,083 | $95,693,906 |
| Nov-01 2024 | $0.00455109 | $0.00449487 | $0.00468154 | $0.00456836 | $6,608,712 | $97,006,514 |
| Oct-31 2024 | $0.00456495 | $0.00454494 | $0.00486894 | $0.00486894 | $5,727,314 | $97,302,073 |
| Oct-30 2024 | $0.00487829 | $0.00487063 | $0.00496942 | $0.00496942 | $5,484,323 | $103,980,808 |
| Oct-29 2024 | $0.00495233 | $0.00475288 | $0.00496691 | $0.00475288 | $6,312,380 | $105,558,979 |
| Oct-28 2024 | $0.00475177 | $0.00459466 | $0.00476791 | $0.00471135 | $6,928,977 | $101,284,190 |
| Oct-27 2024 | $0.00473047 | $0.00458453 | $0.00473353 | $0.0045954 | $4,257,760 | $100,830,163 |
| Oct-26 2024 | $0.00458638 | $0.00449129 | $0.00460909 | $0.00449129 | $7,665,845 | $97,758,704 |
| Oct-25 2024 | $0.00466027 | $0.00466027 | $0.00497489 | $0.00497489 | $6,102,756 | $99,333,682 |