Cap Mercado $3.59T
0.79%
Volume 24h $236.07B
-14.86%
BTC % 59.53%
0.13%
ETH % 8.6%
-0.23%
Moedas
31.900
+20
Trocas
885
Última atualização
8 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 |
|---|---|---|---|---|---|---|
| May-20 2025 | $0.00395098 | $0.00383313 | $0.00395098 | $0.00385175 | $11,169,521 | $100,193,160 |
| May-19 2025 | $0.00383777 | $0.00370187 | $0.00394184 | $0.00394184 | $9,924,826 | $97,322,338 |
| May-18 2025 | $0.00388518 | $0.00377167 | $0.00398794 | $0.00378921 | $8,182,785 | $98,524,752 |
| May-17 2025 | $0.00379084 | $0.00377779 | $0.00390428 | $0.00390428 | $10,384,629 | $96,132,395 |
| May-16 2025 | $0.00390069 | $0.00390069 | $0.00405982 | $0.00399748 | $11,390,949 | $98,917,915 |
| May-15 2025 | $0.00396174 | $0.00393483 | $0.00423533 | $0.00420049 | $13,824,667 | $100,466,047 |
| May-14 2025 | $0.00420088 | $0.00420088 | $0.00440867 | $0.00439857 | $14,498,597 | $101,954,455 |
| May-13 2025 | $0.00438666 | $0.00409183 | $0.00442398 | $0.00429107 | $14,588,062 | $106,463,302 |
| May-12 2025 | $0.00430552 | $0.00423402 | $0.00445383 | $0.00433246 | $18,523,291 | $104,494,151 |
| May-11 2025 | $0.00435896 | $0.0042508 | $0.00459723 | $0.00459723 | $32,222,505 | $105,791,209 |
| May-10 2025 | $0.00447942 | $0.00428918 | $0.00447942 | $0.0043894 | $24,079,521 | $108,714,738 |
| May-09 2025 | $0.00416842 | $0.00399276 | $0.00418463 | $0.00399276 | $14,473,618 | $101,166,840 |
| May-08 2025 | $0.00398877 | $0.00356816 | $0.00398877 | $0.00356816 | $10,716,334 | $96,806,816 |
| May-07 2025 | $0.00358064 | $0.00350967 | $0.00361875 | $0.00359238 | $7,423,730 | $85,093,368 |
| May-06 2025 | $0.00358921 | $0.00350889 | $0.00375176 | $0.00375176 | $9,524,709 | $85,297,167 |