Cap Mercado $4.02T
0.35%
Volume 24h $259.73B
-19.75%
BTC % 55.33%
0.07%
ETH % 11.82%
-0.67%
Moedas
33.517
+9
Trocas
885
Última atualização
34 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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.00239681 | $0.00233776 | $0.00240335 | $0.00236323 | $8,209,518 | $68,935,475 |
| Oct-23 2025 | $0.0023552 | $0.0023176 | $0.00239568 | $0.0023176 | $7,759,808 | $67,738,785 |
| Oct-22 2025 | $0.00228376 | $0.00227073 | $0.00240342 | $0.0023928 | $11,913,808 | $65,684,069 |
| Oct-21 2025 | $0.00242624 | $0.00232215 | $0.00254446 | $0.00240928 | $10,376,046 | $69,781,969 |
| Oct-20 2025 | $0.00241504 | $0.00240737 | $0.00249728 | $0.00243013 | $10,926,570 | $69,459,829 |
| Oct-19 2025 | $0.00245098 | $0.002363 | $0.00245851 | $0.00238461 | $7,149,650 | $70,493,499 |
| Oct-18 2025 | $0.00239652 | $0.00236188 | $0.00242467 | $0.0023703 | $8,072,603 | $68,927,179 |
| Oct-17 2025 | $0.00238599 | $0.00227268 | $0.00245153 | $0.00240651 | $11,870,486 | $68,624,207 |
| Oct-16 2025 | $0.00236842 | $0.00235598 | $0.00251798 | $0.00242727 | $15,862,709 | $68,118,968 |
| Oct-15 2025 | $0.00242141 | $0.00240391 | $0.00257113 | $0.00254524 | $13,660,240 | $69,643,004 |
| Oct-14 2025 | $0.00255807 | $0.00245239 | $0.00265498 | $0.00265498 | $20,221,378 | $73,573,495 |
| Oct-13 2025 | $0.00266502 | $0.00245437 | $0.00266502 | $0.00248682 | $14,530,627 | $76,649,628 |
| Oct-12 2025 | $0.00248944 | $0.00223033 | $0.00252166 | $0.00224858 | $13,830,074 | $71,599,802 |
| Oct-11 2025 | $0.00225404 | $0.00217357 | $0.00240148 | $0.00221663 | $27,576,485 | $64,829,114 |
| Oct-10 2025 | $0.00214212 | $0.00205151 | $0.00305908 | $0.0030115 | $25,116,790 | $61,610,397 |