Cap Mercado $2.67T
2.41%
Volume 24h $150.21B
24.91%
BTC % 54.52%
-0.03%
ETH % 9.96%
2.81%
Moedas
34.341
+1
Trocas
885
Última atualização
39 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 |
|---|---|---|---|---|---|---|
| Mar-15 2026 | $0.00115662 | $0.00113272 | $0.00116397 | $0.00113272 | $4,965,936 | $37,104,506 |
| Mar-14 2026 | $0.00113187 | $0.00113034 | $0.00115096 | $0.00114783 | $3,816,994 | $36,310,559 |
| Mar-13 2026 | $0.00115023 | $0.00113424 | $0.00116953 | $0.00113585 | $4,493,850 | $36,899,481 |
| Mar-12 2026 | $0.001141 | $0.00113714 | $0.00116449 | $0.00116449 | $4,376,113 | $36,603,635 |
| Mar-11 2026 | $0.00116317 | $0.00114725 | $0.0011646 | $0.00115908 | $4,407,253 | $37,314,641 |
| Mar-10 2026 | $0.00115526 | $0.00113348 | $0.00116776 | $0.00113348 | $4,841,174 | $37,060,905 |
| Mar-09 2026 | $0.00113921 | $0.00109539 | $0.00115436 | $0.00109539 | $4,317,649 | $36,546,148 |
| Mar-08 2026 | $0.00109872 | $0.00108144 | $0.00112405 | $0.00108144 | $3,994,160 | $35,247,075 |
| Mar-07 2026 | $0.00108146 | $0.00108146 | $0.00111178 | $0.0011007 | $4,229,956 | $34,111,885 |
| Mar-06 2026 | $0.0011031 | $0.00109957 | $0.00114964 | $0.0011312 | $4,992,937 | $34,794,536 |
| Mar-05 2026 | $0.00112971 | $0.00111639 | $0.00120758 | $0.00120758 | $6,557,097 | $35,633,846 |
| Mar-04 2026 | $0.00120656 | $0.00115839 | $0.00121943 | $0.00119171 | $6,421,925 | $38,057,688 |
| Mar-03 2026 | $0.00119106 | $0.00116013 | $0.00120563 | $0.00120563 | $5,394,894 | $37,568,962 |
| Mar-02 2026 | $0.00121976 | $0.0011548 | $0.00122467 | $0.00116729 | $5,335,322 | $38,474,127 |
| Mar-01 2026 | $0.00116991 | $0.00114888 | $0.00122789 | $0.00120433 | $5,500,130 | $36,901,793 |