Imagine cu IOST
IOSTIOStoken
RON$0.003521
-2.62%
1D

Istoricul prețului IOStoken (IOST)

Frecvență:
Monedă:
Descărcare:
Dată începutDată sfârșitDeschidereMaximMinimÎnchidereVolumCapitalizare de piață
Sep 14, 2026Sep 15, 2026RON$0.003533RON$0.003708RON$0.003510RON$0.003605RON$211.59MRON$127.06M
Sep 13, 2026Sep 14, 2026RON$0.004191RON$0.004191RON$0.003528RON$0.003545RON$297.39MRON$132.40M
Sep 12, 2026Sep 13, 2026RON$0.004141RON$0.004248RON$0.003907RON$0.004178RON$547.36MRON$143.39M
Sep 11, 2026Sep 12, 2026RON$0.004651RON$0.004756RON$0.004017RON$0.004129RON$1.31BRON$150.96M
Sep 10, 2026Sep 11, 2026RON$0.008442RON$0.008442RON$0.004538RON$0.004632RON$4.82BRON$188.16M
Sep 9, 2026Sep 10, 2026RON$0.003907RON$0.01034RON$0.003699RON$0.008455RON$2.72BRON$225.74M
Sep 8, 2026Sep 9, 2026RON$0.004292RON$0.005373RON$0.003898RON$0.003904RON$1.30BRON$152.73M
Sep 7, 2026Sep 8, 2026RON$0.003343RON$0.004743RON$0.003194RON$0.004298RON$472.98MRON$140.05M
Sep 6, 2026Sep 7, 2026RON$0.003113RON$0.003639RON$0.003113RON$0.003352RON$285.22MRON$119.44M
Sep 5, 2026Sep 6, 2026RON$0.002759RON$0.003223RON$0.002759RON$0.003128RON$28.04MRON$102.06M
Sep 4, 2026Sep 5, 2026RON$0.002795RON$0.002799RON$0.002711RON$0.002759RON$22.08MRON$97.50M
Sep 3, 2026Sep 4, 2026RON$0.002688RON$0.002822RON$0.002667RON$0.002796RON$26.80MRON$97.38M
Sep 2, 2026Sep 3, 2026RON$0.002728RON$0.002814RON$0.002671RON$0.002693RON$60.85MRON$95.99M
Sep 1, 2026Sep 2, 2026RON$0.002642RON$0.002857RON$0.002623RON$0.002723RON$47.31MRON$95.95M
Aug 31, 2026Sep 1, 2026RON$0.002604RON$0.002685RON$0.002601RON$0.002642RON$19.95MRON$93.74M
Aug 30, 2026Aug 31, 2026RON$0.002697RON$0.002748RON$0.002582RON$0.002593RON$17.54MRON$95.64M
Aug 29, 2026Aug 30, 2026RON$0.002699RON$0.002715RON$0.002664RON$0.002697RON$21.07MRON$95.06M
Aug 28, 2026Aug 29, 2026RON$0.002756RON$0.002787RON$0.002663RON$0.002699RON$21.05MRON$95.58M
Aug 27, 2026Aug 28, 2026RON$0.002749RON$0.002814RON$0.002715RON$0.002756RON$27.59MRON$97.22M
Aug 26, 2026Aug 27, 2026RON$0.002599RON$0.002749RON$0.002582RON$0.002747RON$22.10MRON$93.66M
Aug 25, 2026Aug 26, 2026RON$0.002660RON$0.002700RON$0.002589RON$0.002593RON$22.43MRON$93.05M
Aug 24, 2026Aug 25, 2026RON$0.002731RON$0.002731RON$0.002628RON$0.002657RON$22.07MRON$92.58M
Aug 23, 2026Aug 24, 2026RON$0.002696RON$0.002746RON$0.002575RON$0.002731RON$33.93MRON$92.75M
Aug 22, 2026Aug 23, 2026RON$0.002777RON$0.002903RON$0.002647RON$0.002685RON$49.09MRON$95.32M
Aug 21, 2026Aug 22, 2026RON$0.002624RON$0.002782RON$0.002574RON$0.002765RON$30.65MRON$93.27M
Aug 20, 2026Aug 21, 2026RON$0.002548RON$0.002631RON$0.002520RON$0.002617RON$20.82MRON$89.28M
Aug 19, 2026Aug 20, 2026RON$0.002423RON$0.002572RON$0.002393RON$0.002542RON$15.34MRON$85.30M
Aug 18, 2026Aug 19, 2026RON$0.002451RON$0.002463RON$0.002405RON$0.002423RON$18.62MRON$84.28M
Aug 17, 2026Aug 18, 2026RON$0.002503RON$0.002530RON$0.002415RON$0.002457RON$20.53MRON$86.09M
Aug 16, 2026Aug 17, 2026RON$0.002545RON$0.002563RON$0.002481RON$0.002497RON$17.85MRON$88.01M
Aug 15, 2026Aug 16, 2026RON$0.002515RON$0.002584RON$0.002497RON$0.002544RON$18.64MRON$88.16M

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