Cap Mercado $2.29T
3.18%
Volume 24h $125.04B
19.67%
BTC % 52.44%
0.51%
ETH % 13.98%
-1.57%
Moedas
28.516
+20
Trocas
885
Última atualização
6 Segundos atrás
Preços históricos de IOStoken (IOST), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| Aug-09 2024 | $0.00525599 | $0.00518577 | $0.00532957 | $0.0052363 | $6,933,814 | $112,031,562 |
| Aug-08 2024 | $0.00525937 | $0.00472543 | $0.00525937 | $0.00472543 | $6,822,976 | $112,103,589 |
| Aug-07 2024 | $0.00474762 | $0.0046927 | $0.00491447 | $0.00475782 | $6,226,717 | $101,195,688 |
| Aug-06 2024 | $0.00478896 | $0.00464507 | $0.00483742 | $0.00464507 | $8,813,401 | $102,076,725 |
| Aug-05 2024 | $0.00460923 | $0.00421438 | $0.00486036 | $0.00486036 | $28,071,346 | $98,245,939 |