Cap Mercado $2.42T
-1.93%
Volume 24h $131.02B
-11.25%
BTC % 50.75%
0.33%
ETH % 14.94%
-0.33%
Moedas
27.025
+27
Trocas
885
Última atualização
2 Minutos 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-06 2024 | $0.00916791 | $0.00915926 | $0.00961777 | $0.00935789 | $10,074,533 | $195,414,072 |
| May-05 2024 | $0.00939494 | $0.00921091 | $0.00946343 | $0.00936526 | $6,673,004 | $200,253,217 |
| May-04 2024 | $0.00936893 | $0.00931115 | $0.00948912 | $0.00945252 | $7,974,483 | $199,698,938 |
| May-03 2024 | $0.00949665 | $0.00889494 | $0.00953122 | $0.009033 | $8,912,077 | $202,421,138 |
| May-02 2024 | $0.00908184 | $0.00867759 | $0.00912053 | $0.00883174 | $8,365,037 | $193,579,431 |
| May-01 2024 | $0.00886382 | $0.0084336 | $0.00890146 | $0.00890146 | $12,782,838 | $188,932,513 |
| Apr-30 2024 | $0.00887939 | $0.00870644 | $0.0095114 | $0.00941146 | $11,318,929 | $189,264,206 |
| Apr-29 2024 | $0.00945398 | $0.00915696 | $0.00954675 | $0.0095307 | $10,035,731 | $201,511,625 |
| Apr-28 2024 | $0.00951076 | $0.00951076 | $0.00975179 | $0.00960081 | $8,290,963 | $202,721,976 |
| Apr-27 2024 | $0.00962291 | $0.00925757 | $0.00968815 | $0.0095454 | $12,987,415 | $205,112,434 |
| Apr-26 2024 | $0.00948162 | $0.00945942 | $0.0097174 | $0.0097174 | $10,352,178 | $202,100,864 |
| Apr-25 2024 | $0.00972167 | $0.00929717 | $0.00993191 | $0.00954787 | $12,338,219 | $207,217,481 |
| Apr-24 2024 | $0.00950492 | $0.00950492 | $0.010271 | $0.010094 | $21,591,199 | $202,597,519 |
| Apr-23 2024 | $0.00994504 | $0.00985813 | $0.010165 | $0.010125 | $12,133,955 | $211,978,665 |
| Apr-22 2024 | $0.010171 | $0.00988488 | $0.010248 | $0.00988488 | $15,940,328 | $216,795,549 |