Imagine cu IOST
IOSTIOStoken
RON$0.003613
-12.70%
1D

Istoricul prețului IOStoken (IOST)

Frecvență:
Monedă:
Descărcare:
Dată începutDată sfârșitDeschidereMaximMinimÎnchidereVolumCapitalizare de piață
Oct 25, 2026Oct 26, 2026RON$0.003585RON$0.004449RON$0.003580RON$0.003705RON$160.64MRON$135.66M
Oct 24, 2026Oct 25, 2026RON$0.003610RON$0.003810RON$0.003467RON$0.003577RON$90.64MRON$129.20M
Oct 23, 2026Oct 24, 2026RON$0.003976RON$0.004060RON$0.003532RON$0.003603RON$146.21MRON$136.59M
Oct 22, 2026Oct 23, 2026RON$0.005220RON$0.005220RON$0.003950RON$0.003980RON$693.79MRON$155.37M
Oct 21, 2026Oct 22, 2026RON$0.005023RON$0.008807RON$0.004618RON$0.005221RON$1.03BRON$240.63M
Oct 20, 2026Oct 21, 2026RON$0.003563RON$0.005299RON$0.003514RON$0.004920RON$71.96MRON$146.04M
Oct 19, 2026Oct 20, 2026RON$0.003532RON$0.003588RON$0.003506RON$0.003566RON$16.36MRON$127.81M
Oct 18, 2026Oct 19, 2026RON$0.003560RON$0.003575RON$0.003381RON$0.003525RON$17.24MRON$126.11M
Oct 17, 2026Oct 18, 2026RON$0.003684RON$0.003721RON$0.003507RON$0.003560RON$15.17MRON$131.01M
Oct 16, 2026Oct 17, 2026RON$0.003804RON$0.003842RON$0.003645RON$0.003684RON$18.43MRON$135.62M
Oct 15, 2026Oct 16, 2026RON$0.003825RON$0.003872RON$0.003635RON$0.003804RON$21.75MRON$135.47M
Oct 14, 2026Oct 15, 2026RON$0.003968RON$0.004024RON$0.003810RON$0.003825RON$18.31MRON$140.91M
Oct 13, 2026Oct 14, 2026RON$0.003869RON$0.004062RON$0.003765RON$0.003968RON$23.87MRON$142.96M
Oct 12, 2026Oct 13, 2026RON$0.004192RON$0.004214RON$0.003865RON$0.003865RON$20.21MRON$147.30M
Oct 11, 2026Oct 12, 2026RON$0.004108RON$0.004215RON$0.004078RON$0.004192RON$24.00MRON$149.71M
Oct 10, 2026Oct 11, 2026RON$0.004033RON$0.004151RON$0.004016RON$0.004108RON$19.92MRON$147.09M
Oct 9, 2026Oct 10, 2026RON$0.003926RON$0.004048RON$0.003891RON$0.004033RON$22.24MRON$142.86M
Oct 8, 2026Oct 9, 2026RON$0.003963RON$0.004020RON$0.003781RON$0.003936RON$22.34MRON$141.10M
Oct 7, 2026Oct 8, 2026RON$0.004110RON$0.004110RON$0.003830RON$0.003972RON$25.16MRON$142.13M
Oct 6, 2026Oct 7, 2026RON$0.004163RON$0.004182RON$0.004029RON$0.004110RON$20.58MRON$146.83M
Oct 5, 2026Oct 6, 2026RON$0.004071RON$0.004181RON$0.004010RON$0.004169RON$18.94MRON$147.23M
Oct 4, 2026Oct 5, 2026RON$0.004069RON$0.004141RON$0.004014RON$0.004066RON$20.01MRON$146.29M
Oct 3, 2026Oct 4, 2026RON$0.004120RON$0.004141RON$0.003983RON$0.004069RON$24.85MRON$145.89M
Oct 2, 2026Oct 3, 2026RON$0.004189RON$0.004251RON$0.004022RON$0.004120RON$26.77MRON$150.35M
Oct 1, 2026Oct 2, 2026RON$0.004277RON$0.004353RON$0.004103RON$0.004189RON$26.15MRON$152.22M
Sep 30, 2026Oct 1, 2026RON$0.004239RON$0.004374RON$0.004203RON$0.004277RON$26.06MRON$154.05M
Sep 29, 2026Sep 30, 2026RON$0.004313RON$0.004383RON$0.004115RON$0.004239RON$33.24MRON$153.71M
Sep 28, 2026Sep 29, 2026RON$0.004662RON$0.004707RON$0.004255RON$0.004313RON$37.92MRON$158.19M
Sep 27, 2026Sep 28, 2026RON$0.004835RON$0.004869RON$0.004623RON$0.004673RON$48.20MRON$169.59M
Sep 26, 2026Sep 27, 2026RON$0.004617RON$0.004867RON$0.004522RON$0.004824RON$39.51MRON$168.03M

Obțineți o imagine de ansamblu completă asupra istoricului prețului IOStoken cu pagina noastră de date istorice de preț. Accesați întregul istoric al valorii IOStoken – selectați pur și simplu intervalul de timp care vă interesează și veți putea găsi datele de deschidere, maxim, minim și închidere pentru prețul IOStoken, precum și volumul istoric de tranzacționare IOST și capitalizarea de piață.

Urmăriți istoricul IOStoken în întregime, de la prețul inițial al IOStoken până la cele mai recente date de preț IOST. Instrumentul nostru de istoric al prețului IOST vă permite să afișați datele de preț în moneda aleasă de dvs. și puteți ajusta, de asemenea, nivelul de detaliu alegând între diferite frecvențe (zilnică, săptămânală și lunară).

Trackerul de prețuri pentru criptomonede CoinCheckup
Urmărește cu ușurință peste 40.000 de prețuri crypto în timp real.
Google Play Store link
4.3 • 10,000+ Evaluări
Imagine a aplicației mobile