Imagine cu IOST
IOSTIOStoken
RON$0.004085
0.94%
1D

Istoricul prețului IOStoken (IOST)

Frecvență:
Monedă:
Descărcare:
Dată începutDată sfârșitDeschidereMaximMinimÎnchidereVolumCapitalizare de piață
Oct 4, 2026Oct 5, 2026RON$0.004061RON$0.004133RON$0.004006RON$0.004058RON$39.80MRON$146.00M
Oct 3, 2026Oct 4, 2026RON$0.004112RON$0.004133RON$0.003975RON$0.004061RON$46.77MRON$145.60M
Oct 2, 2026Oct 3, 2026RON$0.004180RON$0.004242RON$0.004014RON$0.004111RON$49.89MRON$150.05M
Oct 1, 2026Oct 2, 2026RON$0.004268RON$0.004345RON$0.004095RON$0.004180RON$52.30MRON$151.92M
Sep 30, 2026Oct 1, 2026RON$0.004231RON$0.004365RON$0.004194RON$0.004268RON$52.68MRON$153.74M
Sep 29, 2026Sep 30, 2026RON$0.004304RON$0.004375RON$0.004107RON$0.004231RON$68.53MRON$153.40M
Sep 28, 2026Sep 29, 2026RON$0.004652RON$0.004698RON$0.004247RON$0.004304RON$80.54MRON$157.88M
Sep 27, 2026Sep 28, 2026RON$0.004826RON$0.004859RON$0.004613RON$0.004664RON$103.47MRON$169.25M
Sep 26, 2026Sep 27, 2026RON$0.004608RON$0.004857RON$0.004513RON$0.004815RON$91.89MRON$167.70M
Sep 25, 2026Sep 26, 2026RON$0.004403RON$0.004620RON$0.004309RON$0.004598RON$92.09MRON$160.46M
Sep 24, 2026Sep 25, 2026RON$0.004210RON$0.004410RON$0.004154RON$0.004403RON$126.93MRON$153.60M
Sep 23, 2026Sep 24, 2026RON$0.004413RON$0.004674RON$0.004176RON$0.004222RON$165.61MRON$156.09M
Sep 22, 2026Sep 23, 2026RON$0.004205RON$0.004413RON$0.004205RON$0.004413RON$140.66MRON$152.19M
Sep 21, 2026Sep 22, 2026RON$0.004179RON$0.004249RON$0.004053RON$0.004205RON$180.57MRON$147.80M
Sep 20, 2026Sep 21, 2026RON$0.003984RON$0.004373RON$0.003958RON$0.004179RON$223.73MRON$145.76M
Sep 19, 2026Sep 20, 2026RON$0.003906RON$0.004233RON$0.003840RON$0.003992RON$164.22MRON$140.80M
Sep 18, 2026Sep 19, 2026RON$0.003814RON$0.003934RON$0.003758RON$0.003905RON$217.12MRON$136.58M
Sep 17, 2026Sep 18, 2026RON$0.003903RON$0.004434RON$0.003721RON$0.003809RON$523.68MRON$140.89M
Sep 16, 2026Sep 17, 2026RON$0.003437RON$0.004508RON$0.003437RON$0.003917RON$386.29MRON$137.24M
Sep 15, 2026Sep 16, 2026RON$0.003756RON$0.003801RON$0.003389RON$0.003428RON$162.64MRON$128.50M
Sep 14, 2026Sep 15, 2026RON$0.003689RON$0.003871RON$0.003664RON$0.003764RON$220.93MRON$132.66M
Sep 13, 2026Sep 14, 2026RON$0.004376RON$0.004376RON$0.003684RON$0.003701RON$310.52MRON$138.24M
Sep 12, 2026Sep 13, 2026RON$0.004324RON$0.004435RON$0.004079RON$0.004362RON$571.51MRON$149.71M
Sep 11, 2026Sep 12, 2026RON$0.004856RON$0.004965RON$0.004194RON$0.004311RON$1.37BRON$157.62M
Sep 10, 2026Sep 11, 2026RON$0.008814RON$0.008814RON$0.004738RON$0.004837RON$5.03BRON$196.46M
Sep 9, 2026Sep 10, 2026RON$0.004080RON$0.01080RON$0.003862RON$0.008828RON$2.84BRON$235.70M
Sep 8, 2026Sep 9, 2026RON$0.004482RON$0.005611RON$0.004070RON$0.004076RON$1.35BRON$159.47M
Sep 7, 2026Sep 8, 2026RON$0.003491RON$0.004952RON$0.003335RON$0.004488RON$493.85MRON$146.23M
Sep 6, 2026Sep 7, 2026RON$0.003250RON$0.003799RON$0.003250RON$0.003500RON$297.80MRON$124.71M
Sep 5, 2026Sep 6, 2026RON$0.002880RON$0.003365RON$0.002880RON$0.003266RON$29.28MRON$106.56M

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