IOST(IOST)今天
$0.003269
1年前
$0.004476
2年前
$0.007076
3年前
$0.012305
4年前
$0.064213
5年前
$0.005073
6年前
$0.006882
7年前
$0.012710
IOST 價格歷史
(IOST)時間段: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
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 |
2025-08-22 | $0.003458 | $0.00364 | $0.00334 | $0.003595 | $11.455M |
2025-08-21 | $0.003484 | $0.00355 | $0.00344 | $0.003459 | $5.466M |
2025-08-20 | $0.003469 | $0.00351 | $0.00337 | $0.003482 | $6.397M |
2025-08-19 | $0.003525 | $0.00356 | $0.00342 | $0.003464 | $5.697M |
2025-08-18 | $0.003655 | $0.00364 | $0.00345 | $0.003527 | $6.766M |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-07
IOST(IOST)
