iost3s(IOST3S)Hoje
$0.001479
1 anos atrás
$0.004539
2 anos atrás
$0.011322
3 anos atrás
$0.00589
4 anos atrás
$0.004724
iost3s Histórico de preços
(IOST3S)Período de tempo: 2024-09-20 ~ 2025-09-21
2024-09-20
2025-09-21
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-20 | $0.001564 | $0.001 | $0.001 | $0.001452 | $16,681.85 |
2025-09-19 | $0.001463 | $0.001 | $0.001 | $0.001536 | $28,729.02 |
2025-09-18 | $0.001678 | $0.001 | $0.001 | $0.001437 | $14,513.39 |
2025-09-17 | $0.001661 | $0.001 | $0.001 | $0.00167 | $13,420.51 |
2025-09-16 | $0.001767 | $0.001 | $0.001 | $0.001643 | $17,467.97 |
2025-09-15 | $0.001662 | $0.001 | $0.001 | $0.00176 | $13,735.96 |
2025-09-14 | $0.001537 | $0.001 | $0.001 | $0.001632 | $18,436.48 |
2025-09-13 | $0.001686 | $0.001 | $0.001 | $0.001493 | $15,636.47 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-21
iost3s(IOST3S)
