IOST(IOST)Hoy
$0.003387
hace 1 años
$0.004724
hace 2 años
$0.006693
hace 3 años
$0.013400
hace 4 años
$0.073326
hace 5 años
$0.007540
hace 6 años
$0.006941
hace 7 años
$0.011523
IOST Historial de precios
(IOST)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-24 | $0.003637 | $0.00367 | $0.00352 | $0.003570 | $5.494M |
2025-08-23 | $0.003581 | $0.00371 | $0.0036 | $0.003636 | $8.649M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
IOST(IOST)
