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
IOStoken IOST

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

Análise histórica e de mercado do preço de IOStoken (IOST), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 2438 dias, a partir do dia 16-01-2018.