iost3s(IOST3S)Hoy
$0.001503
hace 1 años
$0.005024
hace 2 años
$0.014086
hace 3 años
$0.005461
hace 4 años
$0.006328
iost3s Historial de precios
(IOST3S)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.001784 | $0.001 | $0.001 | $0.001662 | $16,746.07 |
2025-09-11 | $0.00175 | $0.001 | $0.001 | $0.001755 | $16,152.87 |
2025-09-10 | $0.001863 | $0.001 | $0.001 | $0.001728 | $17,278.82 |
2025-09-09 | $0.001865 | $0.001 | $0.001 | $0.001841 | $14,102.42 |
2025-09-08 | $0.002015 | $0.002 | $0.001 | $0.001824 | $7,775.784 |
2025-09-07 | $0.002146 | $0.002 | $0.001 | $0.001987 | $7,295.500 |
2025-09-06 | $0.002191 | $0.002 | $0.002 | $0.002122 | $17,206.20 |
2025-09-05 | $0.002305 | $0.002 | $0.002 | $0.002169 | $12,739.52 |
2025-09-04 | $0.002112 | $0.002 | $0.002 | $0.002269 | $14,017.08 |
2025-09-03 | $0.002467 | $0.002 | $0.002 | $0.002079 | $17,544.02 |
2025-09-02 | $0.002467 | $0.002 | $0.002 | $0.002409 | $14,924.43 |
2025-09-01 | $0.002239 | $0.002 | $0.002 | $0.002478 | $8,821.857 |
2025-08-31 | $0.002179 | $0.002 | $0.002 | $0.002229 | $12,959.85 |
2025-08-30 | $0.002365 | $0.002 | $0.002 | $0.002149 | $19,877.77 |
2025-08-29 | $0.002168 | $0.002 | $0.002 | $0.002352 | $18,889.49 |
2025-08-28 | $0.002153 | $0.002 | $0.002 | $0.00214 | $16,745.58 |
2025-08-27 | $0.002068 | $0.002 | $0.001 | $0.00213 | $22,543.77 |
2025-08-26 | $0.00152 | $0.002 | $0.001 | $0.002042 | $26,798.84 |
2025-08-25 | $0.002621 | $0.002 | $0.001 | $0.001595 | $27,626.42 |
2025-08-24 | $0.002508 | $0.002 | $0.002 | $0.002569 | $20,886.12 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
iost3s(IOST3S)
