Cap Mercado $4.25T
2.21%
Volume 24h $320.99B
8.62%
BTC % 53.55%
0.13%
ETH % 12.6%
0.63%
Moedas
33.110
+17
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.00336519 | $0.0033355 | $0.00338054 | $0.00334703 | $9,224,579 | $94,571,746 |
| Sep-09 2025 | $0.00335369 | $0.00330768 | $0.0033981 | $0.00333557 | $11,534,565 | $94,248,580 |
| Sep-08 2025 | $0.00334093 | $0.00325783 | $0.00334093 | $0.00327231 | $10,240,953 | $93,890,058 |
| Sep-07 2025 | $0.00327115 | $0.00323893 | $0.00327578 | $0.00323893 | $6,121,106 | $90,101,575 |
| Sep-06 2025 | $0.00323322 | $0.00321147 | $0.00327278 | $0.00324428 | $5,393,767 | $89,056,702 |
| Sep-05 2025 | $0.00323599 | $0.00318862 | $0.00328214 | $0.00318862 | $8,056,772 | $89,132,987 |
| Sep-04 2025 | $0.00319814 | $0.00316331 | $0.00330782 | $0.00330782 | $9,331,936 | $88,090,455 |
| Sep-03 2025 | $0.00330552 | $0.00321583 | $0.00330552 | $0.00323016 | $7,979,551 | $91,048,288 |
| Sep-02 2025 | $0.0032205 | $0.00315047 | $0.00322479 | $0.00315967 | $8,704,343 | $88,706,351 |
| Sep-01 2025 | $0.00313024 | $0.00311886 | $0.0032653 | $0.0032653 | $13,316,253 | $86,220,342 |
| Aug-31 2025 | $0.00329924 | $0.00329696 | $0.00337794 | $0.00336817 | $9,658,562 | $90,875,218 |
| Aug-30 2025 | $0.00336371 | $0.00330176 | $0.00341391 | $0.00330176 | $14,634,611 | $92,651,159 |
| Aug-29 2025 | $0.00329662 | $0.00326372 | $0.00342275 | $0.00342275 | $14,937,606 | $90,803,022 |
| Aug-28 2025 | $0.00341799 | $0.00336918 | $0.00343828 | $0.00341405 | $15,749,081 | $94,146,178 |
| Aug-27 2025 | $0.00341221 | $0.00338827 | $0.0035054 | $0.0035054 | $24,789,452 | $93,987,074 |