Cap Mercado $3.18T
0.13%
Volume 24h $142.21B
-42.76%
BTC % 55.14%
0.23%
ETH % 11.18%
-0.8%
Moedas
33.858
+5
Trocas
885
Última atualização
15 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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.00163845 | $0.00161202 | $0.00165785 | $0.001654 | $6,862,928 | $49,453,274 |
| Dec-23 2025 | $0.00164927 | $0.00159914 | $0.00165384 | $0.00162624 | $8,780,571 | $49,618,412 |
| Dec-22 2025 | $0.00163099 | $0.00155587 | $0.0016415 | $0.00155587 | $18,844,161 | $49,068,306 |
| Dec-21 2025 | $0.00154503 | $0.00151379 | $0.00158491 | $0.00154832 | $12,241,848 | $46,482,248 |
| Dec-20 2025 | $0.00154447 | $0.00153256 | $0.00155432 | $0.00155432 | $6,298,664 | $46,465,555 |
| Dec-19 2025 | $0.00155816 | $0.00144415 | $0.00156286 | $0.00145643 | $7,475,564 | $46,877,346 |
| Dec-18 2025 | $0.00145903 | $0.00144639 | $0.0015176 | $0.00148817 | $7,471,542 | $43,895,030 |
| Dec-17 2025 | $0.00148466 | $0.00147779 | $0.00156524 | $0.0015557 | $5,784,081 | $44,666,055 |
| Dec-16 2025 | $0.00155403 | $0.00150336 | $0.00156948 | $0.00153909 | $6,133,875 | $46,753,073 |
| Dec-15 2025 | $0.00153565 | $0.00151716 | $0.00163144 | $0.00161532 | $7,290,714 | $46,199,997 |
| Dec-14 2025 | $0.00161518 | $0.00161518 | $0.0017219 | $0.00171149 | $5,424,824 | $48,592,833 |
| Dec-13 2025 | $0.00171613 | $0.00170539 | $0.00173651 | $0.00171338 | $4,987,209 | $51,629,654 |
| Dec-12 2025 | $0.0017104 | $0.00167671 | $0.00174529 | $0.00174529 | $5,882,221 | $51,457,528 |
| Dec-11 2025 | $0.00174761 | $0.00171986 | $0.00178511 | $0.00178511 | $6,471,433 | $52,576,941 |
| Dec-10 2025 | $0.00179229 | $0.00179192 | $0.0018294 | $0.00180189 | $7,430,496 | $53,921,089 |