Cap Mercado $2.28T
2.63%
Volume 24h $187.28B
17.75%
BTC % 53.68%
-0.35%
ETH % 12.77%
1.25%
Moedas
28.795
+15
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 |
|---|---|---|---|---|---|---|
| Sep-18 2024 | $0.00481134 | $0.00460444 | $0.00481134 | $0.00465293 | $9,695,072 | $102,553,809 |
| Sep-17 2024 | $0.00465017 | $0.00451971 | $0.00473521 | $0.00455257 | $4,632,437 | $99,118,475 |
| Sep-16 2024 | $0.00453281 | $0.00451358 | $0.00465466 | $0.00461852 | $6,382,302 | $96,616,888 |
| Sep-15 2024 | $0.00461211 | $0.00461211 | $0.00483456 | $0.00480859 | $3,936,489 | $98,307,314 |
| Sep-14 2024 | $0.00480743 | $0.0047958 | $0.00487788 | $0.00487672 | $4,424,361 | $102,470,424 |
| Sep-13 2024 | $0.0048743 | $0.00481967 | $0.00492061 | $0.00483923 | $6,031,061 | $103,895,815 |
| Sep-12 2024 | $0.00484894 | $0.00472544 | $0.00484894 | $0.00472544 | $5,691,148 | $103,355,177 |
| Sep-11 2024 | $0.00472664 | $0.00467013 | $0.00479676 | $0.00479676 | $5,609,586 | $100,748,514 |
| Sep-10 2024 | $0.004815 | $0.00471476 | $0.00483498 | $0.0047555 | $7,492,488 | $102,631,819 |
| Sep-09 2024 | $0.00478488 | $0.00459378 | $0.00479543 | $0.00462325 | $5,627,872 | $101,989,853 |
| Sep-08 2024 | $0.00459773 | $0.00449666 | $0.00464916 | $0.00449666 | $3,806,270 | $98,000,617 |
| Sep-07 2024 | $0.004471 | $0.00444947 | $0.00459385 | $0.00448166 | $4,694,215 | $95,299,476 |
| Sep-06 2024 | $0.00445684 | $0.00439759 | $0.00474959 | $0.0046393 | $8,174,314 | $94,997,598 |
| Sep-05 2024 | $0.00465389 | $0.00462628 | $0.00484566 | $0.00484566 | $5,303,319 | $99,197,693 |
| Sep-04 2024 | $0.00487168 | $0.00457281 | $0.00490359 | $0.0047244 | $7,097,197 | $103,839,884 |