Cap Mercado $2.76T
-2.91%
Volume 24h $255.50B
-51.65%
BTC % 54.97%
-0.43%
ETH % 9.75%
-2.56%
Moedas
34.187
+4
Trocas
885
Última atualização
4 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.00141463 | $0.00133804 | $0.00143053 | $0.00143053 | $9,217,360 | $43,655,112 |
| Feb-01 2026 | $0.00136325 | $0.00136325 | $0.00145391 | $0.00140731 | $7,532,462 | $42,069,497 |
| Jan-31 2026 | $0.00138246 | $0.00135416 | $0.00150599 | $0.00150198 | $8,551,430 | $42,662,484 |
| Jan-30 2026 | $0.00150058 | $0.00146845 | $0.00151389 | $0.00151389 | $7,416,651 | $46,307,722 |
| Jan-29 2026 | $0.001516 | $0.00149161 | $0.00161418 | $0.00161418 | $7,457,453 | $46,783,527 |
| Jan-28 2026 | $0.00161338 | $0.00153492 | $0.00162013 | $0.00154338 | $7,838,296 | $49,788,680 |
| Jan-27 2026 | $0.00154371 | $0.00151167 | $0.00155134 | $0.00153664 | $6,113,128 | $47,638,623 |
| Jan-26 2026 | $0.00154007 | $0.00146999 | $0.00155194 | $0.00146999 | $6,274,313 | $47,526,238 |
| Jan-25 2026 | $0.00146963 | $0.00145226 | $0.00157879 | $0.0015538 | $6,522,028 | $45,189,467 |
| Jan-24 2026 | $0.00154606 | $0.00154207 | $0.00156171 | $0.00156171 | $5,328,127 | $47,539,596 |
| Jan-23 2026 | $0.0015599 | $0.00153642 | $0.00157308 | $0.00153642 | $6,069,849 | $47,965,270 |
| Jan-22 2026 | $0.00152879 | $0.00152514 | $0.00156462 | $0.00154775 | $5,643,491 | $47,008,551 |
| Jan-21 2026 | $0.00155106 | $0.00150061 | $0.00156145 | $0.00150061 | $6,276,354 | $47,693,518 |
| Jan-20 2026 | $0.00150364 | $0.00150364 | $0.00157832 | $0.0015756 | $6,562,449 | $46,235,263 |
| Jan-19 2026 | $0.00157903 | $0.00155809 | $0.00159908 | $0.00156835 | $7,769,733 | $48,553,643 |