시가총액 $2.13T
-2.3%
볼륨 24시간 $83.10B
-4.99%
BTC % 58.1174%
-0.12%
ETH % 9.30297%
-0.13%
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 3,067 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 |
|---|---|---|---|---|---|---|
| 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 |