시가총액 $2.14T
3.76%
볼륨 24시간 $96.70B
19.65%
BTC % 57.9127%
0.25%
ETH % 9.6352%
3.15%
코인
34.665
거래소
204
실시간
IOStoken (IOST) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
IOStoken (IOST) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,089 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-01 2026 | $0.000707 | $0.000688 | $0.000723 | $0.000698 | $2,591,629 | $24,130,801 |
| Jun-30 2026 | $0.000698 | $0.000689 | $0.000713 | $0.000713 | $2,763,052 | $23,823,620 |
| Jun-29 2026 | $0.000713 | $0.000703 | $0.000729 | $0.000711 | $1,948,702 | $24,335,589 |
| Jun-28 2026 | $0.000712 | $0.000693 | $0.000723 | $0.000705 | $1,673,230 | $24,207,325 |
| Jun-27 2026 | $0.000705 | $0.000705 | $0.000733 | $0.000718 | $2,289,744 | $23,969,332 |
| Jun-26 2026 | $0.000716 | $0.000684 | $0.000726 | $0.000706 | $2,536,128 | $24,343,321 |
| Jun-25 2026 | $0.000705 | $0.000689 | $0.000738 | $0.000736 | $2,788,525 | $23,969,332 |
| Jun-24 2026 | $0.000736 | $0.000704 | $0.000746 | $0.000737 | $2,319,088 | $25,023,302 |
| Jun-23 2026 | $0.000737 | $0.000737 | $0.00078 | $0.000754 | $4,622,713 | $25,057,301 |
| Jun-22 2026 | $0.000752 | $0.00075 | $0.000784 | $0.000762 | $2,440,442 | $25,567,287 |
| Jun-21 2026 | $0.000762 | $0.000762 | $0.000801 | $0.000785 | $2,372,332 | $25,907,278 |
| Jun-20 2026 | $0.000788 | $0.000762 | $0.000794 | $0.000774 | $1,977,319 | $26,791,253 |
| Jun-19 2026 | $0.00077 | $0.000762 | $0.000784 | $0.00078 | $2,301,254 | $26,179,270 |
| Jun-18 2026 | $0.000779 | $0.000768 | $0.00082 | $0.000817 | $2,171,280 | $26,485,261 |
| Jun-17 2026 | $0.000817 | $0.000808 | $0.000846 | $0.000826 | $2,748,365 | $27,777,225 |