IOST(IOST)Heute
$0.003473
vor 1 Jahren
$0.004875
vor 2 Jahren
$0.006870
vor 3 Jahren
$0.012666
vor 4 Jahren
$0.067831
vor 5 Jahren
$0.007370
vor 6 Jahren
$0.006757
vor 7 Jahren
$0.012198
IOST Preisverlauf
(IOST)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.003384 | $0.0035 | $0.00339 | $0.003475 | $9.260M |
2025-09-12 | $0.003336 | $0.00343 | $0.00334 | $0.003382 | $5.291M |
2025-09-11 | $0.003373 | $0.0034 | $0.00331 | $0.003337 | $8.322M |
2025-09-10 | $0.003315 | $0.00339 | $0.0033 | $0.003370 | $6.788M |
2025-09-09 | $0.003331 | $0.0034 | $0.00328 | $0.003320 | $9.617M |
2025-09-08 | $0.003264 | $0.00334 | $0.00323 | $0.003338 | $6.836M |
2025-09-07 | $0.003213 | $0.00327 | $0.0032 | $0.003263 | $4.018M |
2025-09-06 | $0.003212 | $0.00327 | $0.00319 | $0.003213 | $3.338M |
2025-09-05 | $0.003179 | $0.00328 | $0.00314 | $0.003212 | $5.735M |
2025-09-04 | $0.003283 | $0.00331 | $0.00315 | $0.003171 | $125.644K |
2025-09-03 | $0.003154 | $0.00329 | $0.00317 | $0.003287 | $6.162M |
2025-09-02 | $0.003178 | $0.00322 | $0.00308 | $0.003164 | $162.793K |
2025-09-01 | $0.003312 | $0.00333 | $0.00315 | $0.003177 | $9.758M |
2025-08-31 | $0.003361 | $0.00338 | $0.00328 | $0.003310 | $6.416M |
2025-08-30 | $0.003302 | $0.00342 | $0.00324 | $0.003357 | $12.137M |
2025-08-29 | $0.003416 | $0.00344 | $0.00324 | $0.003291 | $12.911M |
2025-08-28 | $0.003436 | $0.00345 | $0.00336 | $0.003419 | $15.115M |
2025-08-27 | $0.003500 | $0.00358 | $0.00337 | $0.003433 | $22.333M |
2025-08-26 | $0.004038 | $0.00399 | $0.00343 | $0.003507 | $52.143M |
2025-08-25 | $0.003567 | $0.00433 | $0.00353 | $0.003927 | $4.584M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
IOST(IOST)
