Cap Mercado $2.80T
-2.78%
Volume 24h $194.66B
-5.29%
BTC % 56.5%
-0.26%
ETH % 9.56%
-0.83%
Moedas
34.638
+8
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 |
|---|---|---|---|---|---|---|
| May-14 2026 | $0.00117926 | $0.00114547 | $0.00121541 | $0.00116101 | $7,072,746 | $38,813,694 |
| May-13 2026 | $0.00115988 | $0.00114119 | $0.0012095 | $0.00119275 | $5,157,180 | $38,176,077 |
| May-12 2026 | $0.00119574 | $0.00118436 | $0.0012417 | $0.0012417 | $7,050,574 | $39,356,060 |
| May-11 2026 | $0.00124995 | $0.00116875 | $0.00126701 | $0.00119808 | $9,712,108 | $41,140,471 |
| May-10 2026 | $0.00120368 | $0.00113831 | $0.00120368 | $0.00114278 | $7,522,236 | $39,617,583 |
| May-09 2026 | $0.00114886 | $0.00113634 | $0.00116307 | $0.00115074 | $5,350,427 | $37,813,168 |
| May-08 2026 | $0.00115022 | $0.00110334 | $0.00115766 | $0.00111388 | $7,381,221 | $37,858,097 |
| May-07 2026 | $0.00111124 | $0.00109171 | $0.00112623 | $0.00110789 | $8,517,842 | $36,482,617 |
| May-06 2026 | $0.00110559 | $0.00108919 | $0.00113026 | $0.00108919 | $6,878,481 | $36,297,175 |
| May-05 2026 | $0.0010877 | $0.00106359 | $0.00109206 | $0.00106359 | $6,127,622 | $35,709,754 |
| May-04 2026 | $0.00106779 | $0.00105872 | $0.0010841 | $0.00105872 | $5,497,287 | $35,056,087 |
| May-03 2026 | $0.00106664 | $0.0010508 | $0.00107186 | $0.0010649 | $4,582,153 | $35,018,415 |
| May-02 2026 | $0.00106102 | $0.00104599 | $0.00106167 | $0.00106046 | $5,001,104 | $34,833,968 |
| May-01 2026 | $0.00106347 | $0.00105009 | $0.00107431 | $0.00105009 | $4,730,684 | $34,914,574 |
| Apr-30 2026 | $0.00104754 | $0.00104522 | $0.00107294 | $0.00106817 | $5,885,271 | $34,391,422 |