Cap Mercado $2.59T
-0.75%
Volume 24h $162.73B
-28.37%
BTC % 55%
0.16%
ETH % 12.25%
-1.14%
Moedas
29.357
+16
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| 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 |
| Oct-24 2024 | $0.0049577 | $0.00481858 | $0.0049842 | $0.00486995 | $5,576,753 | $105,673,571 |
| Oct-23 2024 | $0.00485513 | $0.00475171 | $0.00509509 | $0.00509509 | $6,743,594 | $103,487,221 |
| Oct-22 2024 | $0.00512424 | $0.00503809 | $0.00518702 | $0.00515898 | $6,042,996 | $109,223,261 |
| Oct-21 2024 | $0.00517766 | $0.00515142 | $0.00536742 | $0.00536211 | $6,811,958 | $110,361,946 |
| Oct-20 2024 | $0.00534861 | $0.00509418 | $0.00534861 | $0.00514607 | $5,664,668 | $114,005,664 |
| Oct-19 2024 | $0.00513381 | $0.00510174 | $0.00524971 | $0.00520633 | $5,005,436 | $109,427,200 |
| Oct-18 2024 | $0.00518216 | $0.00497002 | $0.00518216 | $0.00497719 | $5,127,412 | $110,457,936 |
| Oct-17 2024 | $0.00499171 | $0.00493626 | $0.00516394 | $0.0051385 | $5,756,659 | $106,398,412 |
| Oct-16 2024 | $0.00518479 | $0.00510189 | $0.00523042 | $0.0052248 | $5,961,744 | $110,513,910 |