Cap Mercado $3.47T
2.99%
Volume 24h $314.70B
37.54%
BTC % 54.69%
0.03%
ETH % 11.45%
1.92%
Moedas
34.038
+13
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $0.00169972 | $0.00161699 | $0.00169972 | $0.00162061 | $7,728,297 | $52,264,435 |
| Jan-12 2026 | $0.00162837 | $0.00162767 | $0.00170429 | $0.00167743 | $8,331,225 | $50,070,547 |
| Jan-11 2026 | $0.00167747 | $0.00167504 | $0.00171743 | $0.0016994 | $7,229,546 | $51,580,291 |
| Jan-10 2026 | $0.00170603 | $0.0016965 | $0.00171545 | $0.00169915 | $8,872,348 | $52,458,495 |
| Jan-09 2026 | $0.00172144 | $0.00169871 | $0.00175259 | $0.00174476 | $29,694,292 | $52,932,590 |
| Jan-08 2026 | $0.00187343 | $0.00187343 | $0.00200265 | $0.00198336 | $11,605,109 | $57,606,079 |
| Jan-07 2026 | $0.00197657 | $0.00189526 | $0.00197657 | $0.00193235 | $9,835,375 | $59,658,735 |
| Jan-06 2026 | $0.00193021 | $0.00188747 | $0.00197314 | $0.00189017 | $11,928,839 | $58,259,438 |
| Jan-05 2026 | $0.00188692 | $0.00181681 | $0.00188692 | $0.00185215 | $8,454,667 | $56,953,054 |
| Jan-04 2026 | $0.00184587 | $0.0018345 | $0.00186846 | $0.00186143 | $7,792,183 | $55,714,003 |
| Jan-03 2026 | $0.00186187 | $0.0018218 | $0.00187833 | $0.00186444 | $10,893,680 | $56,196,944 |
| Jan-02 2026 | $0.00188156 | $0.0018005 | $0.00188156 | $0.00184977 | $13,510,606 | $56,791,169 |
| Jan-01 2026 | $0.00185203 | $0.00175422 | $0.00196315 | $0.00178965 | $29,830,689 | $55,899,865 |
| Dec-31 2025 | $0.0018209 | $0.00169373 | $0.00187519 | $0.00172119 | $43,720,367 | $54,960,259 |
| Dec-30 2025 | $0.00167091 | $0.00157459 | $0.00170753 | $0.0016168 | $13,673,234 | $50,433,098 |