Cap Mercado $4.47T
0.94%
Volume 24h $428.13B
6.58%
BTC % 54.35%
0.38%
ETH % 12.08%
-0.91%
Moedas
33.321
+13
Trocas
885
Última atualização
15 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-02 2025 | $0.00312585 | $0.00306839 | $0.00314789 | $0.00308093 | $9,662,658 | $88,174,221 |
| Oct-01 2025 | $0.00307092 | $0.00295218 | $0.00307092 | $0.00297108 | $11,484,963 | $86,624,858 |
| Sep-30 2025 | $0.00296076 | $0.00292718 | $0.00299703 | $0.00299703 | $9,554,950 | $83,517,429 |
| Sep-29 2025 | $0.00300332 | $0.00294396 | $0.00303869 | $0.00303869 | $10,168,953 | $84,718,030 |
| Sep-28 2025 | $0.00304731 | $0.00295868 | $0.00304731 | $0.00299611 | $6,691,290 | $85,958,833 |
| Sep-27 2025 | $0.003009 | $0.00298102 | $0.0030406 | $0.0030406 | $7,462,317 | $84,878,361 |
| Sep-26 2025 | $0.00303863 | $0.00293308 | $0.00305875 | $0.0029551 | $12,568,317 | $85,714,106 |
| Sep-25 2025 | $0.00296599 | $0.00291528 | $0.00307458 | $0.00307458 | $12,741,035 | $83,665,117 |
| Sep-24 2025 | $0.00306984 | $0.00302626 | $0.00311748 | $0.00306952 | $8,983,158 | $86,271,638 |
| Sep-23 2025 | $0.00308132 | $0.00304827 | $0.00310415 | $0.00307942 | $9,252,941 | $86,594,235 |
| Sep-22 2025 | $0.00307636 | $0.00303847 | $0.00328557 | $0.00328557 | $15,275,645 | $86,454,949 |
| Sep-21 2025 | $0.00328836 | $0.00328836 | $0.00338133 | $0.00336811 | $8,143,419 | $92,412,692 |
| Sep-20 2025 | $0.00336893 | $0.00331186 | $0.0033864 | $0.00331952 | $6,937,076 | $94,676,844 |
| Sep-19 2025 | $0.00332313 | $0.00331494 | $0.00347509 | $0.0034576 | $12,883,790 | $93,389,715 |
| Sep-18 2025 | $0.00344213 | $0.00338931 | $0.0034639 | $0.00341941 | $10,452,870 | $96,733,988 |