Cap Mercado $2.41T
-3.38%
Volume 24h $230.02B
57.37%
BTC % 53.89%
-0.68%
ETH % 9.35%
-1.07%
Moedas
34.254
+7
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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.00119809 | $0.00119087 | $0.0012194 | $0.0012194 | $4,170,152 | $37,642,655 |
| Feb-21 2026 | $0.00122172 | $0.00122172 | $0.00124686 | $0.00123088 | $4,092,323 | $38,385,137 |
| Feb-20 2026 | $0.00122946 | $0.0011931 | $0.00122946 | $0.00121683 | $4,820,208 | $38,628,367 |
| Feb-19 2026 | $0.0012084 | $0.00119398 | $0.00123511 | $0.00123366 | $5,219,723 | $37,966,638 |
| Feb-18 2026 | $0.00122872 | $0.00122618 | $0.00127342 | $0.00127157 | $4,786,171 | $38,605,007 |
| Feb-17 2026 | $0.00127022 | $0.00126785 | $0.00129275 | $0.00129275 | $4,693,033 | $39,908,898 |
| Feb-16 2026 | $0.00129456 | $0.00126551 | $0.00130104 | $0.0012782 | $5,072,754 | $40,673,792 |
| Feb-15 2026 | $0.00126997 | $0.00125253 | $0.00134568 | $0.00132571 | $7,543,394 | $39,901,035 |
| Feb-14 2026 | $0.00131827 | $0.00128366 | $0.00132001 | $0.00128533 | $4,969,705 | $41,418,754 |
| Feb-13 2026 | $0.00128361 | $0.00121957 | $0.00128462 | $0.00124717 | $5,732,079 | $40,329,714 |
| Feb-12 2026 | $0.00124229 | $0.00121942 | $0.00126063 | $0.00122102 | $5,241,340 | $39,031,546 |
| Feb-11 2026 | $0.00121453 | $0.00118856 | $0.00124299 | $0.00123748 | $5,198,830 | $38,159,215 |
| Feb-10 2026 | $0.00123542 | $0.00119255 | $0.00124326 | $0.00123515 | $5,312,180 | $38,815,437 |
| Feb-09 2026 | $0.00123422 | $0.00119395 | $0.00124061 | $0.0012234 | $6,243,429 | $38,777,922 |
| Feb-08 2026 | $0.0012322 | $0.00122229 | $0.00126383 | $0.00125988 | $5,346,667 | $38,714,376 |