Cap Mercado $2.78T
-0.26%
Volume 24h $203.36B
-31.2%
BTC % 55.77%
0.09%
ETH % 10.04%
0%
Moedas
34.531
+1
Trocas
885
Última atualização
47 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.00109541 | $0.00107562 | $0.00111067 | $0.00109032 | $8,075,021 | $35,841,521 |
| Apr-23 2026 | $0.00108243 | $0.00106677 | $0.00109077 | $0.00108837 | $5,228,230 | $35,416,845 |
| Apr-22 2026 | $0.00109824 | $0.00109824 | $0.00110964 | $0.00110021 | $5,110,922 | $35,934,338 |
| Apr-21 2026 | $0.00109035 | $0.00108356 | $0.00110529 | $0.0010931 | $5,243,334 | $35,676,201 |
| Apr-20 2026 | $0.00109299 | $0.00107348 | $0.00110168 | $0.00107348 | $5,395,266 | $35,762,431 |
| Apr-19 2026 | $0.00107388 | $0.00107388 | $0.00112438 | $0.00112438 | $5,606,834 | $35,137,042 |
| Apr-18 2026 | $0.00113123 | $0.00112824 | $0.00116678 | $0.00115519 | $6,113,159 | $37,013,713 |
| Apr-17 2026 | $0.00114642 | $0.00113201 | $0.00116745 | $0.00113816 | $7,555,959 | $37,510,841 |
| Apr-16 2026 | $0.0011422 | $0.00110607 | $0.00114766 | $0.00110607 | $7,616,497 | $37,372,730 |
| Apr-15 2026 | $0.00111321 | $0.00109043 | $0.00121785 | $0.00116508 | $30,735,208 | $36,424,044 |
| Apr-14 2026 | $0.00107985 | $0.00107186 | $0.00110297 | $0.00110297 | $6,224,919 | $35,332,454 |
| Apr-13 2026 | $0.00110698 | $0.00106264 | $0.00110698 | $0.00106815 | $5,582,951 | $36,220,381 |
| Apr-12 2026 | $0.00106853 | $0.00103994 | $0.00110689 | $0.001089 | $7,288,720 | $34,962,307 |
| Apr-11 2026 | $0.00108811 | $0.00107 | $0.00109547 | $0.00109547 | $4,579,171 | $35,602,935 |
| Apr-10 2026 | $0.00109706 | $0.00107653 | $0.00110435 | $0.00108434 | $4,719,927 | $35,895,667 |