Cap Mercado $3.93T
-2.65%
Volume 24h $456.51B
6.19%
BTC % 59.76%
-0.41%
ETH % 9.37%
1.81%
Moedas
32.426
+15
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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.00371393 | $0.0036927 | $0.00388254 | $0.00375337 | $9,457,396 | $99,480,725 |
| Jul-13 2025 | $0.00373438 | $0.00370677 | $0.00383864 | $0.00373318 | $8,087,308 | $100,028,357 |
| Jul-12 2025 | $0.00371809 | $0.00368777 | $0.00391333 | $0.00377556 | $14,088,361 | $99,592,183 |
| Jul-11 2025 | $0.00377691 | $0.00368522 | $0.00387528 | $0.00371063 | $23,993,534 | $101,167,556 |
| Jul-10 2025 | $0.00369383 | $0.00351428 | $0.00369383 | $0.00353561 | $10,136,052 | $98,942,345 |
| Jul-09 2025 | $0.00356012 | $0.00339053 | $0.00357376 | $0.00339053 | $14,769,479 | $95,360,735 |
| Jul-08 2025 | $0.00339265 | $0.00326616 | $0.00339666 | $0.00328235 | $6,938,986 | $90,874,984 |
| Jul-07 2025 | $0.00327265 | $0.00326226 | $0.00336459 | $0.00329123 | $8,552,057 | $85,778,619 |
| Jul-06 2025 | $0.00327541 | $0.00321139 | $0.00330504 | $0.00323275 | $3,980,316 | $85,850,967 |
| Jul-05 2025 | $0.00324456 | $0.00318991 | $0.00327378 | $0.00324323 | $4,468,609 | $85,042,316 |
| Jul-04 2025 | $0.00323807 | $0.00319826 | $0.00341361 | $0.00341361 | $5,644,980 | $84,872,254 |
| Jul-03 2025 | $0.00341077 | $0.00337595 | $0.00343061 | $0.00337824 | $6,647,585 | $89,398,858 |
| Jul-02 2025 | $0.00340812 | $0.00315385 | $0.00344232 | $0.00315393 | $6,769,545 | $89,329,414 |
| Jul-01 2025 | $0.00313876 | $0.00313876 | $0.00328273 | $0.00328273 | $5,693,672 | $82,269,135 |
| Jun-30 2025 | $0.0032886 | $0.00323401 | $0.00336398 | $0.00336398 | $6,082,128 | $86,196,695 |