Cap Mercado $2.50T
0.29%
Volume 24h $96.35B
6.12%
BTC % 53.94%
0.13%
ETH % 9.92%
0%
Moedas
34.457
+2
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.00107804 | $0.00107212 | $0.00108988 | $0.00108988 | $4,516,948 | $34,712,328 |
| Apr-03 2026 | $0.00108884 | $0.00105484 | $0.00108884 | $0.00106042 | $6,011,049 | $35,060,176 |
| Apr-02 2026 | $0.00105924 | $0.00105571 | $0.00110986 | $0.00110477 | $5,559,814 | $34,106,918 |
| Apr-01 2026 | $0.00109778 | $0.00106746 | $0.00113182 | $0.00106746 | $7,391,628 | $35,347,989 |
| Mar-31 2026 | $0.00107662 | $0.00102695 | $0.00109441 | $0.00102695 | $5,022,184 | $34,666,645 |
| Mar-30 2026 | $0.0010235 | $0.00101507 | $0.00105427 | $0.00101507 | $3,498,460 | $32,956,357 |
| Mar-29 2026 | $0.00101568 | $0.00101248 | $0.00103617 | $0.00103331 | $4,296,459 | $32,704,591 |
| Mar-28 2026 | $0.00103783 | $0.00103783 | $0.00105476 | $0.00104886 | $3,498,662 | $33,417,729 |
| Mar-27 2026 | $0.00104574 | $0.00104574 | $0.00109352 | $0.00108332 | $4,390,494 | $33,672,409 |
| Mar-26 2026 | $0.00108283 | $0.00106826 | $0.00112483 | $0.00112483 | $3,469,890 | $34,737,232 |
| Mar-25 2026 | $0.00112224 | $0.0011116 | $0.00113688 | $0.00113291 | $4,751,280 | $36,001,660 |
| Mar-24 2026 | $0.00113573 | $0.00111956 | $0.00115497 | $0.0011225 | $7,333,609 | $36,434,582 |
| Mar-23 2026 | $0.00112299 | $0.00107232 | $0.00113684 | $0.00107956 | $5,122,644 | $36,025,782 |
| Mar-22 2026 | $0.00107938 | $0.00107348 | $0.00111523 | $0.0011061 | $4,344,550 | $34,626,832 |
| Mar-21 2026 | $0.00113145 | $0.00111294 | $0.00114429 | $0.00113208 | $4,733,798 | $36,297,117 |