Werbung

IOST Historische Kurse

/

Historische Daten IOST

$0.00358 USD (-2.12%)
- $0.000078

Sponsored
Erster Preis 2018 Januar ($0.0246)
Niedrigster Preis 2020 März ($0.00233)
Höchstpreis2018 Januar ($0.1120)
Bestes Jahr 2021
Schlechtestes Jahr 2022
Bester Monat Januar
Schlechtester Monat Juni

Historische Kurse für IOST

IOST Historischer Chart

IOST Jahreskurs

IOST Jahresrenditen

IOST Monats Statistik

IOST OHLC Daten

DatumÖffnenHochTiefSchließenVolumenVolumen(IOST)Marktkapitalisierung
06/03/2025 $0.00353 $0.00368 $0.00353 $0.00362 $6.9 M 1,903,896,105 $76.8 M
06/02/2025 $0.00346 $0.00354 $0.00341 $0.00353 $6.4 M 1,837,099,124 $73.7 M
06/01/2025 $0.00338 $0.00347 $0.00333 $0.00346 $6.2 M 1,836,682,483 $72.3 M
05/31/2025 $0.00348 $0.00349 $0.00335 $0.00338 $11.7 M 3,437,161,277 $72.5 M
05/30/2025 $0.00371 $0.00374 $0.00348 $0.00349 $10.2 M 2,817,705,666 $76.8 M
05/29/2025 $0.00388 $0.00394 $0.00368 $0.00371 $11.5 M 3,025,848,893 $81.2 M
05/28/2025 $0.00393 $0.00396 $0.00378 $0.00387 $8.2 M 2,122,693,369 $82.7 M
05/27/2025 $0.00388 $0.00399 $0.00381 $0.00393 $6.6 M 1,682,335,068 $83.6 M
05/26/2025 $0.00393 $0.00398 $0.00384 $0.00387 $6.1 M 1,548,916,812 $83.5 M
05/25/2025 $0.00394 $0.00395 $0.00377 $0.00394 $6.9 M 1,789,469,561 $81.9 M
05/24/2025 $0.00389 $0.00404 $0.00388 $0.00394 $4.9 M 1,228,159,974 $84.6 M
05/23/2025 $0.00418 $0.00424 $0.00388 $0.00389 $10 M 2,452,533,644 $87.2 M
05/22/2025 $0.00402 $0.00419 $0.00402 $0.00417 $7.7 M 1,882,629,885 $87.7 M
05/21/2025 $0.00397 $0.00405 $0.00389 $0.00403 $11 M 2,785,074,753 $84.4 M
05/20/2025 $0.00385 $0.00397 $0.00381 $0.00396 $10.1 M 2,601,599,842 $82.6 M
05/19/2025 $0.00395 $0.00395 $0.00368 $0.00385 $8.7 M 2,291,529,930 $80.7 M
05/18/2025 $0.00379 $0.00400 $0.00374 $0.00395 $7.5 M 1,929,937,359 $82.5 M
05/17/2025 $0.00390 $0.00390 $0.00376 $0.00379 $9.1 M 2,392,266,371 $81.4 M
05/16/2025 $0.00399 $0.00407 $0.00387 $0.00390 $9.7 M 2,417,255,857 $85.3 M
05/15/2025 $0.00420 $0.00426 $0.00391 $0.00399 $12.3 M 3,036,321,179 $86.2 M
05/14/2025 $0.00439 $0.00442 $0.00418 $0.00421 $12.7 M 2,957,586,645 $91.6 M
05/13/2025 $0.00431 $0.00443 $0.00408 $0.00440 $13.2 M 3,089,116,055 $91 M
05/12/2025 $0.00434 $0.00449 $0.00412 $0.00431 $15.4 M 3,534,158,011 $92.6 M
05/11/2025 $0.00455 $0.00462 $0.00425 $0.00432 $19.6 M 4,488,859,183 $92.9 M
05/10/2025 $0.00419 $0.00454 $0.00419 $0.00454 $19 M 4,370,872,212 $92.9 M
05/09/2025 $0.00401 $0.00420 $0.00398 $0.00418 $12.4 M 3,034,510,987 $87.4 M
05/08/2025 $0.00356 $0.00402 $0.00356 $0.00401 $9.6 M 2,531,854,870 $80.8 M
05/07/2025 $0.00360 $0.00363 $0.00351 $0.00356 $6.3 M 1,775,452,420 $76 M
05/06/2025 $0.00376 $0.00376 $0.00349 $0.00360 $8.3 M 2,301,184,589 $76.8 M
05/05/2025 $0.00364 $0.00385 $0.00361 $0.00376 $7 M 1,883,901,605 $79 M
05/04/2025 $0.00381 $0.00381 $0.00363 $0.00364 $4.4 M 1,188,486,440 $79.3 M
Ähnliche Coins
Coin Kurs Marktkap. 24h-Volumen Angebot 1h 24h
OSZAR »