Cap Mercado $4.11T
-0.05%
Volume 24h $344.17B
-8.33%
BTC % 54.75%
-0.73%
ETH % 12.56%
1.11%
Moedas
32.832
+18
Trocas
885
Última atualização
38 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00352397 | $0.00340461 | $0.00352838 | $0.00341231 | $7,112,840 | $96,708,983 |
| Aug-19 2025 | $0.00341163 | $0.00339932 | $0.00355252 | $0.00352302 | $6,273,523 | $93,626,024 |
| Aug-18 2025 | $0.00354212 | $0.00347154 | $0.00359743 | $0.00359743 | $7,105,747 | $97,207,081 |
| Aug-17 2025 | $0.00361145 | $0.00359554 | $0.00367089 | $0.00361888 | $5,772,329 | $99,109,527 |
| Aug-16 2025 | $0.00361051 | $0.00353679 | $0.0036184 | $0.00353679 | $6,785,768 | $99,083,743 |
| Aug-15 2025 | $0.00352792 | $0.00342113 | $0.00368211 | $0.00360761 | $13,428,341 | $96,817,282 |
| Aug-14 2025 | $0.00359102 | $0.00356573 | $0.00395448 | $0.00393111 | $14,399,707 | $98,548,960 |
| Aug-13 2025 | $0.00394202 | $0.00381695 | $0.00397479 | $0.00385759 | $18,341,934 | $108,181,457 |
| Aug-12 2025 | $0.00383368 | $0.00358406 | $0.00386023 | $0.00364423 | $13,695,314 | $105,208,325 |
| Aug-11 2025 | $0.00365543 | $0.00365543 | $0.00386843 | $0.003786 | $12,542,621 | $100,316,472 |
| Aug-10 2025 | $0.00378673 | $0.00374137 | $0.00386779 | $0.00384481 | $10,264,853 | $103,919,747 |
| Aug-09 2025 | $0.00381667 | $0.00378366 | $0.0038829 | $0.00380176 | $9,480,920 | $104,741,477 |
| Aug-08 2025 | $0.0037919 | $0.00367807 | $0.00379343 | $0.00369344 | $8,576,982 | $104,061,779 |
| Aug-07 2025 | $0.00369714 | $0.00355378 | $0.00369714 | $0.00357169 | $7,727,894 | $99,403,397 |
| Aug-06 2025 | $0.00357564 | $0.00347496 | $0.00359219 | $0.00355118 | $7,564,072 | $96,136,780 |