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
IOStoken IOST

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

Análise histórica e de mercado do preço de IOStoken (IOST), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 2839 dias, a partir do dia 16-01-2018.