IOST Coin Values IOST
Marktkapitalisierung:
24h Vol:
Kryptowährungen: 2087
Märkte: 16200
ENG
EST
RUS
TUR
DEU
CHI
KOR
JPAN
TH
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Marktkapitalisierung
24h Vol
2087
Kryptowährungen16200
MärkteIOST Crypto Coin Rank 57
12,013,965,609 IOST
Get Wallet
Kostenlose Geldbörse
Speichern und verwalten Sie digitale Währungen ganz einfach
Blockchain Brieftasche
Sei deine eigene Bank
IOST
IOST valuesUSD Preis $ 0.0079
$ 0.0079
IOST BTC Preis 0.00000201
0.00000201
IOST 24h Vol $ 7,052,461
$ 7,052,461
IOST Marktkapitalisierung $ 94,903,838
$ 94,903,838
24h Vol
1,792 BTC1 H
0 %
24 H
-1.84 %
7 d
3.94 %
Heute IOST Preis in US-Dollar ist derzeit
0.0079
USD, und wenn in konvertiert Bitcoin ist
0.00000201
BTC. Insgesamt 24,113 Münze's sind derzeit auf dem Markt im Umlauf. IOST Die Preise erfahren derzeit eine Änderung von -1.84 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 0.071 M US dollars IOST wurde gehandelt Krypto-Austausch. Erhalten IOST's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio wenn Sie wünschen.
Vollständiger Name
IOST
Symbol
IOST
Algorithmus
N/A
BTC Preis
0.00000201 BTC
BTC Markt
24,113 BTC
BTC 24h Vol
1,792 BTC
Insgesamt abgebaute Münzen
12,013,965,609 IOST
1h
0 %
24h
-1.84 %
7d
3.94 %
Reddit
N/A
Webseite
N/A
Share IOST Price
IOST Diagramme
IOST Preis Diagramme
IOST Hoch / Niedrig Preis Chart
IOST Preis Hoch / Niedrig Preis Chart
Historische Daten
IOST Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2018-01-18 | $0.0266000 | $0.0368800 | $0.0381100 | $0.0261500 |
| 2018-01-19 | $0.0380200 | $0.0411300 | $0.0429800 | $0.0314500 |
| 2018-01-20 | $0.0455100 | $0.0453800 | $0.0466600 | $0.0400100 |
| 2018-01-21 | $0.0403100 | $0.0354600 | $0.0414600 | $0.0328000 |
| 2018-01-22 | $0.0333100 | $0.0317900 | $0.0370900 | $0.0285500 |
| 2018-01-23 | $0.0319200 | $0.0381100 | $0.0461500 | $0.0309500 |
| 2018-01-24 | $0.0401200 | $0.1258000 | $0.1427000 | $0.0372600 |
| 2018-01-25 | $0.1244000 | $0.1009000 | $0.1322000 | $0.0846 |
| 2018-01-26 | $0.0997200 | $0.0923 | $0.1048000 | $0.0827 |
| 2018-01-27 | $0.0952 | $0.0886 | $0.0984 | $0.0865 |
| 2018-01-28 | $0.0910 | $0.0771 | $0.0914 | $0.0747 |
| 2018-01-29 | $0.0736 | $0.0707 | $0.0794 | $0.0629 |
| 2018-01-30 | $0.0635 | $0.0569 | $0.0644 | $0.0550 |
| 2018-01-31 | $0.0577 | $0.0560 | $0.0580 | $0.0526 |
| 2018-02-01 | $0.0499500 | $0.0539 | $0.0607 | $0.0494900 |
| 2018-02-02 | $0.0524 | $0.0463100 | $0.0525 | $0.0416000 |
| 2018-02-03 | $0.0484800 | $0.0483800 | $0.0501 | $0.0453300 |
| 2018-02-04 | $0.0429000 | $0.0395300 | $0.0434700 | $0.0387900 |
| 2018-02-05 | $0.0333700 | $0.0294800 | $0.0347500 | $0.0270500 |
| 2018-02-06 | $0.0327300 | $0.0348900 | $0.0354300 | $0.0302700 |
| 2018-02-07 | $0.0342400 | $0.0329500 | $0.0370500 | $0.0321200 |
| 2018-02-08 | $0.0358500 | $0.0391600 | $0.0412200 | $0.0349400 |
| 2018-02-09 | $0.0412200 | $0.0412200 | $0.0439200 | $0.0399200 |
| 2018-02-10 | $0.0406200 | $0.0398500 | $0.0443000 | $0.0386500 |
| 2018-02-11 | $0.0375900 | $0.0354100 | $0.0377600 | $0.0340400 |
| 2018-02-12 | $0.0390300 | $0.0380500 | $0.0405500 | $0.0378700 |
| 2018-02-13 | $0.0365700 | $0.0369100 | $0.0385400 | $0.0357200 |
| 2018-02-14 | $0.0409800 | $0.0411700 | $0.0440100 | $0.0400300 |
| 2018-02-15 | $0.0435500 | $0.0409400 | $0.0436500 | $0.0403400 |
| 2018-02-16 | $0.0415700 | $0.0442200 | $0.0447300 | $0.0414700 |
| 2018-02-17 | $0.0481600 | $0.0525 | $0.0563 | $0.0465000 |
| 2018-02-18 | $0.0492700 | $0.0458400 | $0.0514 | $0.0451100 |
| 2018-02-19 | $0.0492000 | $0.0469700 | $0.0501 | $0.0468500 |
| 2018-02-20 | $0.0472800 | $0.0431100 | $0.0473900 | $0.0426600 |
| 2018-02-21 | $0.0401400 | $0.0387800 | $0.0414000 | $0.0371100 |
| 2018-02-22 | $0.0363400 | $0.0359500 | $0.0379100 | $0.0349600 |
| 2018-02-23 | $0.0371400 | $0.0374500 | $0.0385700 | $0.0361200 |
| 2018-02-24 | $0.0357200 | $0.0352300 | $0.0364000 | $0.0347500 |
| 2018-02-25 | $0.0348800 | $0.0347900 | $0.0354600 | $0.0338300 |
| 2018-02-26 | $0.0373800 | $0.0350100 | $0.0373800 | $0.0345900 |
| 2018-02-27 | $0.0359200 | $0.0371900 | $0.0385600 | $0.0345400 |
| 2018-02-28 | $0.0362700 | $0.0336900 | $0.0366900 | $0.0332800 |
| 2018-03-01 | $0.0356300 | $0.0348600 | $0.0370500 | $0.0336600 |
| 2018-03-02 | $0.0352300 | $0.0345600 | $0.0368800 | $0.0340100 |
| 2018-03-03 | $0.0358900 | $0.0342800 | $0.0364600 | $0.0340500 |
| 2018-03-04 | $0.0344000 | $0.0345100 | $0.0360100 | $0.0337100 |
| 2018-03-05 | $0.0344400 | $0.0347800 | $0.0368400 | $0.0339800 |
| 2018-03-06 | $0.0325300 | $0.0310300 | $0.0340300 | $0.0306000 |
| 2018-03-07 | $0.0286900 | $0.0243200 | $0.0291900 | $0.0238300 |
| 2018-03-08 | $0.0228300 | $0.0198400 | $0.0234800 | $0.0191900 |
| 2018-03-09 | $0.0197100 | $0.0192500 | $0.0198000 | $0.0174900 |
| 2018-03-10 | $0.0183000 | $0.0176800 | $0.0188300 | $0.0174200 |
| 2018-03-11 | $0.0191900 | $0.0216700 | $0.0227200 | $0.0187100 |
| 2018-03-12 | $0.0207500 | $0.0192900 | $0.0222200 | $0.0187400 |
| 2018-03-13 | $0.0194200 | $0.0207000 | $0.0217100 | $0.0191400 |
| 2018-03-14 | $0.0185700 | $0.0187400 | $0.0198000 | $0.0180000 |
| 2018-03-15 | $0.0188500 | $0.0181100 | $0.0190200 | $0.0175300 |
| 2018-03-16 | $0.0181400 | $0.0183900 | $0.0188000 | $0.0176400 |
| 2018-03-17 | $0.0175000 | $0.0167900 | $0.0178200 | $0.0167100 |
| 2018-03-18 | $0.0175000 | $0.0167600 | $0.0175800 | $0.0152800 |
| 2018-03-19 | $0.0175900 | $0.0186300 | $0.0186300 | $0.0171600 |
| 2018-03-20 | $0.0192700 | $0.0187300 | $0.0194500 | $0.0182900 |
| 2018-03-21 | $0.0187100 | $0.0210300 | $0.0217400 | $0.0183600 |
| 2018-03-22 | $0.0206800 | $0.0212000 | $0.0225100 | $0.0198900 |
| 2018-03-23 | $0.0216200 | $0.0251100 | $0.0290400 | $0.0199200 |
| 2018-03-24 | $0.0241100 | $0.0245300 | $0.0277800 | $0.0231700 |
| 2018-03-25 | $0.0244000 | $0.0278800 | $0.0300800 | $0.0238900 |
| 2018-03-26 | $0.0268200 | $0.0253500 | $0.0273100 | $0.0236400 |
| 2018-03-27 | $0.0243600 | $0.0235800 | $0.0249100 | $0.0228000 |
| 2018-03-28 | $0.0240400 | $0.0270600 | $0.0276200 | $0.0240400 |
| 2018-03-29 | $0.0241600 | $0.0245900 | $0.0262200 | $0.0227400 |
| 2018-03-30 | $0.0237100 | $0.0255000 | $0.0259800 | $0.0230300 |
| 2018-03-31 | $0.0259000 | $0.0240900 | $0.0259000 | $0.0238900 |
| 2018-04-01 | $0.0237200 | $0.0219400 | $0.0240600 | $0.0205800 |
| 2018-04-02 | $0.0227100 | $0.0231300 | $0.0235600 | $0.0220000 |
| 2018-04-03 | $0.0242400 | $0.0255000 | $0.0269100 | $0.0235700 |
| 2018-04-04 | $0.0233800 | $0.0295800 | $0.0302600 | $0.0226300 |
| 2018-04-05 | $0.0295400 | $0.0290000 | $0.0297400 | $0.0266900 |
| 2018-04-06 | $0.0283300 | $0.0271400 | $0.0284600 | $0.0264100 |
| 2018-04-07 | $0.0282900 | $0.0336900 | $0.0352800 | $0.0282900 |
| 2018-04-08 | $0.0342600 | $0.0349000 | $0.0363800 | $0.0331300 |
| 2018-04-09 | $0.0334700 | $0.0298100 | $0.0337400 | $0.0288600 |
| 2018-04-10 | $0.0301600 | $0.0294100 | $0.0312600 | $0.0288600 |
| 2018-04-11 | $0.0299300 | $0.0304900 | $0.0318900 | $0.0293000 |
| 2018-04-12 | $0.0346400 | $0.0351200 | $0.0360700 | $0.0317100 |
| 2018-04-13 | $0.0349100 | $0.0341200 | $0.0357000 | $0.0333300 |
| 2018-04-14 | $0.0346600 | $0.0377100 | $0.0388300 | $0.0341000 |
| 2018-04-15 | $0.0393700 | $0.0383700 | $0.0403800 | $0.0380300 |
| 2018-04-16 | $0.0370100 | $0.0363600 | $0.0372500 | $0.0346600 |
| 2018-04-17 | $0.0357300 | $0.0345400 | $0.0357300 | $0.0344600 |
| 2018-04-18 | $0.0357100 | $0.0370200 | $0.0373500 | $0.0356300 |
| 2018-04-19 | $0.0376100 | $0.0396800 | $0.0403500 | $0.0366100 |
| 2018-04-20 | $0.0424300 | $0.0414600 | $0.0451000 | $0.0411000 |
| 2018-04-21 | $0.0417300 | $0.0408400 | $0.0436100 | $0.0392300 |
| 2018-04-22 | $0.0404100 | $0.0468500 | $0.0513 | $0.0397100 |
| 2018-04-23 | $0.0476200 | $0.0483400 | $0.0525 | $0.0466300 |
| 2018-04-24 | $0.0520 | $0.0542 | $0.0571 | $0.0520 |
| 2018-04-25 | $0.0497800 | $0.0447200 | $0.0503 | $0.0428600 |
| 2018-04-26 | $0.0467800 | $0.0521 | $0.0541 | $0.0460400 |
| 2018-04-27 | $0.0501 | $0.0483600 | $0.0502 | $0.0480000 |
| 2018-04-28 | $0.0505 | $0.0570 | $0.0591 | $0.0501 |
| 2018-04-29 | $0.0573 | $0.0586 | $0.0594 | $0.0538 |
| 2018-04-30 | $0.0576 | $0.0591 | $0.0630 | $0.0567 |
| 2018-05-01 | $0.0580 | $0.0569 | $0.0581 | $0.0525 |
| 2018-05-02 | $0.0579 | $0.0637 | $0.0650 | $0.0568 |
| 2018-05-03 | $0.0672 | $0.0638 | $0.0706 | $0.0637 |
| 2018-05-04 | $0.0636 | $0.0664 | $0.0702 | $0.0633 |
| 2018-05-05 | $0.0676 | $0.0663 | $0.0690 | $0.0655 |
| 2018-05-06 | $0.0649 | $0.0604 | $0.0654 | $0.0580 |
| 2018-05-07 | $0.0587 | $0.0580 | $0.0592 | $0.0543 |
| 2018-05-08 | $0.0568 | $0.0702 | $0.0715 | $0.0566 |
| 2018-05-09 | $0.0711 | $0.0699 | $0.0733 | $0.0646 |
| 2018-05-10 | $0.0677 | $0.0691 | $0.0762 | $0.0672 |
| 2018-05-11 | $0.0643 | $0.0600 | $0.0669 | $0.0581 |
| 2018-05-12 | $0.0605 | $0.0556 | $0.0618 | $0.0505 |
| 2018-05-13 | $0.0571 | $0.0611 | $0.0635 | $0.0553 |
| 2018-05-14 | $0.0608 | $0.0590 | $0.0622 | $0.0562 |
| 2018-05-15 | $0.0577 | $0.0559 | $0.0600 | $0.0547 |
| 2018-05-16 | $0.0550 | $0.0531 | $0.0557 | $0.0516 |
| 2018-05-17 | $0.0513 | $0.0498800 | $0.0540 | $0.0492300 |
| 2018-05-18 | $0.0511 | $0.0502 | $0.0516 | $0.0484200 |
| 2018-05-19 | $0.0502 | $0.0497400 | $0.0512 | $0.0480900 |
| 2018-05-20 | $0.0515 | $0.0538 | $0.0549 | $0.0501 |
| 2018-05-21 | $0.0530 | $0.0502 | $0.0541 | $0.0496800 |
| 2018-05-22 | $0.0476400 | $0.0432400 | $0.0477200 | $0.0425200 |
| 2018-05-23 | $0.0405300 | $0.0361800 | $0.0414300 | $0.0356500 |
| 2018-05-24 | $0.0366300 | $0.0406500 | $0.0413400 | $0.0364800 |
| 2018-05-25 | $0.0400700 | $0.0394000 | $0.0413400 | $0.0382000 |
| 2018-05-26 | $0.0387600 | $0.0390600 | $0.0392800 | $0.0379500 |
| 2018-05-27 | $0.0390900 | $0.0390900 | $0.0393100 | $0.0382100 |
| 2018-05-28 | $0.0378000 | $0.0377300 | $0.0410800 | $0.0370900 |
| 2018-05-29 | $0.0396200 | $0.0414100 | $0.0422300 | $0.0382700 |
| 2018-05-30 | $0.0409600 | $0.0412500 | $0.0422900 | $0.0399200 |
| 2018-05-31 | $0.0417900 | $0.0443400 | $0.0444100 | $0.0409600 |
| 2018-06-01 | $0.0445100 | $0.0448800 | $0.0457900 | $0.0434500 |
| 2018-06-02 | $0.0455500 | $0.0464700 | $0.0473100 | $0.0452500 |
| 2018-06-03 | $0.0469400 | $0.0467800 | $0.0483300 | $0.0465500 |
| 2018-06-04 | $0.0454700 | $0.0423200 | $0.0459900 | $0.0416400 |
| 2018-06-05 | $0.0430300 | $0.0434100 | $0.0442500 | $0.0414300 |
| 2018-06-06 | $0.0435200 | $0.0419100 | $0.0438300 | $0.0414500 |
| 2018-06-07 | $0.0421200 | $0.0406600 | $0.0429700 | $0.0405800 |
| 2018-06-08 | $0.0402700 | $0.0394300 | $0.0411100 | $0.0382900 |
| 2018-06-09 | $0.0388500 | $0.0383200 | $0.0403500 | $0.0379400 |
| 2018-06-10 | $0.0344800 | $0.0309600 | $0.0345500 | $0.0293300 |
| 2018-06-11 | $0.0314800 | $0.0307900 | $0.0316800 | $0.0285800 |
| 2018-06-12 | $0.0293100 | $0.0267500 | $0.0293100 | $0.0260300 |
| 2018-06-13 | $0.0257500 | $0.0268200 | $0.0272000 | $0.0240400 |
| 2018-06-14 | $0.0282300 | $0.0286300 | $0.0288300 | $0.0267700 |
| 2018-06-15 | $0.0275700 | $0.0266700 | $0.0275700 | $0.0261600 |
| 2018-06-16 | $0.0271200 | $0.0271800 | $0.0277700 | $0.0267900 |
| 2018-06-17 | $0.0269900 | $0.0266700 | $0.0272500 | $0.0265400 |
| 2018-06-18 | $0.0277300 | $0.0276000 | $0.0280000 | $0.0270600 |
| 2018-06-19 | $0.0277100 | $0.0286500 | $0.0287200 | $0.0270300 |
| 2018-06-20 | $0.0287400 | $0.0321200 | $0.0333300 | $0.0275200 |
| 2018-06-21 | $0.0319200 | $0.0307100 | $0.0324600 | $0.0297100 |
| 2018-06-22 | $0.0276600 | $0.0242100 | $0.0277200 | $0.0238400 |
| 2018-06-23 | $0.0246700 | $0.0241700 | $0.0260200 | $0.0230600 |
| 2018-06-24 | $0.0241400 | $0.0232100 | $0.0243200 | $0.0208100 |
| 2018-06-25 | $0.0236000 | $0.0230400 | $0.0244800 | $0.0220400 |
| 2018-06-26 | $0.0224100 | $0.0222200 | $0.0239900 | $0.0219800 |
| 2018-06-27 | $0.0224200 | $0.0228500 | $0.0231500 | $0.0216800 |
| 2018-06-28 | $0.0218400 | $0.0209600 | $0.0226600 | $0.0207300 |
| 2018-06-29 | $0.0221500 | $0.0230200 | $0.0233900 | $0.0219600 |
| 2018-06-30 | $0.0236900 | $0.0245200 | $0.0245800 | $0.0233100 |
| 2018-07-01 | $0.0244100 | $0.0255500 | $0.0260500 | $0.0235800 |
| 2018-07-02 | $0.0266600 | $0.0277200 | $0.0285100 | $0.0257300 |
| 2018-07-03 | $0.0273400 | $0.0269500 | $0.0280600 | $0.0264900 |
| 2018-07-04 | $0.0272800 | $0.0270200 | $0.0283400 | $0.0257700 |
| 2018-07-05 | $0.0267900 | $0.0257500 | $0.0277100 | $0.0247000 |
| 2018-07-06 | $0.0260100 | $0.0253500 | $0.0261400 | $0.0241000 |
| 2018-07-07 | $0.0259500 | $0.0252800 | $0.0259500 | $0.0240600 |
| 2018-07-08 | $0.0250900 | $0.0248800 | $0.0257600 | $0.0248800 |
| 2018-07-09 | $0.0248100 | $0.0226100 | $0.0249400 | $0.0226100 |
| 2018-07-10 | $0.0213800 | $0.0200600 | $0.0216300 | $0.0199300 |
| 2018-07-11 | $0.0203300 | $0.0202700 | $0.0214200 | $0.0192500 |
| 2018-07-12 | $0.0198200 | $0.0208200 | $0.0208200 | $0.0192600 |
| 2018-07-13 | $0.0207500 | $0.0206800 | $0.0211200 | $0.0200000 |
| 2018-07-14 | $0.0208100 | $0.0199300 | $0.0208100 | $0.0196800 |
| 2018-07-15 | $0.0202400 | $0.0217000 | $0.0225300 | $0.0201100 |
| 2018-07-16 | $0.0229900 | $0.0235200 | $0.0237300 | $0.0224500 |
| 2018-07-17 | $0.0255700 | $0.0258600 | $0.0263800 | $0.0243200 |
| 2018-07-18 | $0.0260600 | $0.0255500 | $0.0267300 | $0.0251800 |
| 2018-07-19 | $0.0258700 | $0.0248300 | $0.0259500 | $0.0242300 |
| 2018-07-20 | $0.0243500 | $0.0222200 | $0.0247200 | $0.0217800 |
| 2018-07-21 | $0.0224400 | $0.0234000 | $0.0245900 | $0.0221400 |
| 2018-07-22 | $0.0233800 | $0.0233800 | $0.0243400 | $0.0230800 |
| 2018-07-23 | $0.0243900 | $0.0232300 | $0.0247000 | $0.0226100 |
| 2018-07-24 | $0.0252700 | $0.0248500 | $0.0261900 | $0.0232600 |
| 2018-07-25 | $0.0241800 | $0.0333300 | $0.0368500 | $0.0239400 |
| 2018-07-26 | $0.0323000 | $0.0283400 | $0.0334200 | $0.0277800 |
| 2018-07-27 | $0.0292100 | $0.0274100 | $0.0297900 | $0.0266800 |
| 2018-07-28 | $0.0275700 | $0.0272400 | $0.0279000 | $0.0266700 |
| 2018-07-29 | $0.0272000 | $0.0268700 | $0.0279400 | $0.0268700 |
| 2018-07-30 | $0.0267400 | $0.0251800 | $0.0268200 | $0.0247700 |
| 2018-07-31 | $0.0238200 | $0.0228200 | $0.0239000 | $0.0218900 |
| 2018-08-01 | $0.0224500 | $0.0226000 | $0.0228300 | $0.0213900 |
| 2018-08-02 | $0.0223300 | $0.0200600 | $0.0224000 | $0.0200600 |
| 2018-08-03 | $0.0197300 | $0.0208400 | $0.0215100 | $0.0192100 |
| 2018-08-04 | $0.0197200 | $0.0200700 | $0.0207000 | $0.0190900 |
| 2018-08-05 | $0.0201400 | $0.0208500 | $0.0212000 | $0.0200700 |
| 2018-08-06 | $0.0205600 | $0.0199300 | $0.0207700 | $0.0198000 |
| 2018-08-07 | $0.0193000 | $0.0190900 | $0.0197000 | $0.0186900 |
| 2018-08-08 | $0.0177900 | $0.0165300 | $0.0183500 | $0.0158400 |
| 2018-08-09 | $0.0171400 | $0.0177300 | $0.0183900 | $0.0166900 |
| 2018-08-10 | $0.0166800 | $0.0162500 | $0.0168000 | $0.0160600 |
| 2018-08-11 | $0.0164800 | $0.0144800 | $0.0165400 | $0.0140500 |
| 2018-08-12 | $0.0146100 | $0.0141000 | $0.0146700 | $0.0140400 |
| 2018-08-13 | $0.0140300 | $0.0126500 | $0.0149100 | $0.0123400 |
| 2018-08-14 | $0.0125200 | $0.0112800 | $0.0125200 | $0.0102300 |
| 2018-08-15 | $0.0114200 | $0.0115400 | $0.0118600 | $0.0111100 |
| 2018-08-16 | $0.0116400 | $0.0120200 | $0.0123900 | $0.0114500 |
| 2018-08-17 | $0.0125200 | $0.0162800 | $0.0167400 | $0.0124600 |
| 2018-08-18 | $0.0158200 | $0.0141600 | $0.0168500 | $0.0130000 |
| 2018-08-19 | $0.0143700 | $0.0149600 | $0.0154100 | $0.0139800 |
| 2018-08-20 | $0.0144200 | $0.0131000 | $0.0148000 | $0.0129800 |
| 2018-08-21 | $0.0135700 | $0.0134400 | $0.0142200 | $0.0128500 |
| 2018-08-22 | $0.0131800 | $0.0129900 | $0.0142600 | $0.0128000 |
| 2018-08-23 | $0.0133400 | $0.0136700 | $0.0139300 | $0.0130100 |
| 2018-08-24 | $0.0140200 | $0.0142200 | $0.0144900 | $0.0135500 |
| 2018-08-25 | $0.0143100 | $0.0145100 | $0.0146500 | $0.0137000 |
| 2018-08-26 | $0.0144500 | $0.0143100 | $0.0145200 | $0.0137100 |
| 2018-08-27 | $0.0147300 | $0.0154200 | $0.0157700 | $0.0143800 |
| 2018-08-28 | $0.0158100 | $0.0164500 | $0.0169500 | $0.0153900 |
| 2018-08-29 | $0.0163600 | $0.0154400 | $0.0165700 | $0.0148800 |
| 2018-08-30 | $0.0153300 | $0.0150500 | $0.0154000 | $0.0142100 |
| 2018-08-31 | $0.0151100 | $0.0159500 | $0.0162300 | $0.0146900 |
| 2018-09-01 | $0.0163500 | $0.0171400 | $0.0182200 | $0.0161400 |
| 2018-09-02 | $0.0173800 | $0.0165700 | $0.0176700 | $0.0162800 |
| 2018-09-03 | $0.0165000 | $0.0162100 | $0.0167900 | $0.0157000 |
| 2018-09-04 | $0.0164300 | $0.0165100 | $0.0170200 | $0.0162100 |
| 2018-09-05 | $0.0150200 | $0.0118000 | $0.0152200 | $0.0115300 |
| 2018-09-06 | $0.0115300 | $0.0127100 | $0.0129000 | $0.0113400 |
| 2018-09-07 | $0.0125000 | $0.0119900 | $0.0128200 | $0.0116100 |
| 2018-09-08 | $0.0115900 | $0.0112800 | $0.0120300 | $0.0111600 |
| 2018-09-09 | $0.0113700 | $0.0114400 | $0.0116900 | $0.0111900 |
| 2018-09-10 | $0.0115700 | $0.0117000 | $0.0117600 | $0.0114500 |
| 2018-09-11 | $0.0116500 | $0.0115800 | $0.0119600 | $0.0111400 |
| 2018-09-12 | $0.0116600 | $0.0112200 | $0.0116600 | $0.0103900 |
| 2018-09-13 | $0.0114900 | $0.0120100 | $0.0124600 | $0.0113000 |
| 2018-09-14 | $0.0120000 | $0.0118700 | $0.0122600 | $0.0114200 |
| 2018-09-15 | $0.0119400 | $0.0118000 | $0.0123900 | $0.0118000 |
| 2018-09-16 | $0.0118300 | $0.0121600 | $0.0122200 | $0.0113800 |
| 2018-09-17 | $0.0117100 | $0.0114600 | $0.0124000 | $0.0112100 |
| 2018-09-18 | $0.0116100 | $0.0118000 | $0.0120600 | $0.0113600 |
| 2018-09-19 | $0.0119000 | $0.0120300 | $0.0121600 | $0.0117100 |
| 2018-09-20 | $0.0122300 | $0.0127500 | $0.0127500 | $0.0120400 |
| 2018-09-21 | $0.0132500 | $0.0140700 | $0.0140700 | $0.0128500 |
| 2018-09-22 | $0.0139700 | $0.0131000 | $0.0141700 | $0.0126300 |
| 2018-09-23 | $0.0130700 | $0.0130700 | $0.0133400 | $0.0128000 |
| 2018-09-24 | $0.0128400 | $0.0123100 | $0.0129700 | $0.0121100 |
| 2018-09-25 | $0.0120400 | $0.0128800 | $0.0142300 | $0.0119100 |
| 2018-09-26 | $0.0129300 | $0.0125400 | $0.0132500 | $0.0124100 |
| 2018-09-27 | $0.0130400 | $0.0127700 | $0.0131000 | $0.0125700 |
| 2018-09-28 | $0.0126700 | $0.0124100 | $0.0128100 | $0.0122100 |
| 2018-09-29 | $0.0123500 | $0.0124200 | $0.0126100 | $0.0120800 |
| 2018-09-30 | $0.0124500 | $0.0124500 | $0.0127800 | $0.0123200 |
| 2018-10-01 | $0.0124000 | $0.0131900 | $0.0134500 | $0.0123300 |
| 2018-10-02 | $0.0130500 | $0.0133100 | $0.0143600 | $0.0129900 |
| 2018-10-03 | $0.0132400 | $0.0127900 | $0.0134400 | $0.0124000 |
| 2018-10-04 | $0.0129600 | $0.0128300 | $0.0130900 | $0.0127000 |
| 2018-10-05 | $0.0129300 | $0.0130000 | $0.0130700 | $0.0126700 |
| 2018-10-06 | $0.0129200 | $0.0127800 | $0.0131100 | $0.0127200 |
| 2018-10-07 | $0.0128100 | $0.0128100 | $0.0128700 | $0.0126100 |
| 2018-10-08 | $0.0129000 | $0.0131000 | $0.0134300 | $0.0127000 |
| 2018-10-09 | $0.0130600 | $0.0130000 | $0.0134000 | $0.0128000 |
| 2018-10-10 | $0.0129000 | $0.0132900 | $0.0135600 | $0.0126400 |
| 2018-10-11 | $0.0125400 | $0.0108700 | $0.0130400 | $0.0107400 |
| 2018-10-12 | $0.0109400 | $0.0110600 | $0.0115000 | $0.0108800 |
| 2018-10-13 | $0.0110900 | $0.0113400 | $0.0115300 | $0.0110300 |
| 2018-10-14 | $0.0113600 | $0.0113000 | $0.0117400 | $0.0111700 |
| 2018-10-15 | $0.0118400 | $0.0119700 | $0.0122300 | $0.0111700 |
| 2018-10-16 | $0.0119200 | $0.0121100 | $0.0123100 | $0.0117800 |
| 2018-10-17 | $0.0121000 | $0.0120300 | $0.0122300 | $0.0119000 |
| 2018-10-18 | $0.0118700 | $0.0118100 | $0.0120000 | $0.0116100 |
| 2018-10-19 | $0.0117700 | $0.0119700 | $0.0121000 | $0.0115800 |
| 2018-10-20 | $0.0120100 | $0.0120700 | $0.0124000 | $0.0118800 |
| 2018-10-21 | $0.0121100 | $0.0121700 | $0.0123700 | $0.0121100 |
| 2018-10-22 | $0.0121200 | $0.0121200 | $0.0121900 | $0.0119300 |
| 2018-10-23 | $0.0121000 | $0.0124200 | $0.0128800 | $0.0119100 |
| 2018-10-24 | $0.0124300 | $0.0123000 | $0.0126300 | $0.0121800 |
| 2018-10-25 | $0.0122800 | $0.0125400 | $0.0128600 | $0.0118900 |
| 2018-10-26 | $0.0125300 | $0.0124600 | $0.0127200 | $0.0121400 |
| 2018-10-27 | $0.0124900 | $0.0122300 | $0.0126200 | $0.0120300 |
| 2018-10-28 | $0.0122300 | $0.0126800 | $0.0129400 | $0.0120400 |
| 2018-10-29 | $0.0123800 | $0.0120600 | $0.0127500 | $0.0118700 |
| 2018-10-30 | $0.0120500 | $0.0122400 | $0.0124300 | $0.0119900 |
| 2018-10-31 | $0.0123000 | $0.0124900 | $0.0126200 | $0.0121100 |
| 2018-11-01 | $0.0126300 | $0.0121900 | $0.0126300 | $0.0112900 |
| 2018-11-02 | $0.0122100 | $0.0121500 | $0.0124100 | $0.0120900 |
| 2018-11-03 | $0.0121200 | $0.0120500 | $0.0122400 | $0.0119900 |
| 2018-11-04 | $0.0122200 | $0.0122900 | $0.0124800 | $0.0120300 |
| 2018-11-05 | $0.0122200 | $0.0122900 | $0.0124800 | $0.0119700 |
| 2018-11-06 | $0.0123800 | $0.0125700 | $0.0127700 | $0.0122500 |
| 2018-11-07 | $0.0126700 | $0.0123400 | $0.0126700 | $0.0122100 |
| 2018-11-08 | $0.0121800 | $0.0120500 | $0.0123800 | $0.0119300 |
| 2018-11-09 | $0.0119300 | $0.0119900 | $0.0121200 | $0.0118600 |
| 2018-11-10 | $0.0120300 | $0.0120900 | $0.0122800 | $0.0118300 |
| 2018-11-11 | $0.0121100 | $0.0119800 | $0.0121800 | $0.0118600 |
| 2018-11-12 | $0.0119200 | $0.0116700 | $0.0119200 | $0.0113500 |
| 2018-11-13 | $0.0116000 | $0.0114100 | $0.0116600 | $0.0113500 |
| 2018-11-14 | $0.0103300 | $0.009186 | $0.0103900 | $0.007694 |
| 2018-11-15 | $0.009036 | $0.008528 | $0.009149 | $0.007794 |
| 2018-11-16 | $0.008379 | $0.008044 | $0.008547 | $0.007933 |
| 2018-11-17 | $0.008019 | $0.008019 | $0.008186 | $0.007797 |
| 2018-11-18 | $0.008086 | $0.008030 | $0.008198 | $0.007974 |
| 2018-11-19 | $0.006878 | $0.006301 | $0.006926 | $0.006012 |
| 2018-11-20 | $0.005819 | $0.005508 | $0.005952 | $0.005152 |
| 2018-11-21 | $0.005695 | $0.006017 | $0.006338 | $0.005558 |
| 2018-11-22 | $0.005660 | $0.005358 | $0.005703 | $0.005358 |
| 2018-11-23 | $0.005386 | $0.005299 | $0.005473 | $0.005125 |
| 2018-11-24 | $0.0047020 | $0.0044320 | $0.0047790 | $0.0042780 |
| 2018-11-25 | $0.0046050 | $0.0046450 | $0.0048450 | $0.0044450 |
| 2018-11-26 | $0.0043900 | $0.0045040 | $0.0047690 | $0.0042390 |
| 2018-11-27 | $0.0045490 | $0.0047410 | $0.0047410 | $0.0043960 |
| 2018-11-28 | $0.005287 | $0.005500 | $0.005671 | $0.005159 |
| 2018-11-29 | $0.005530 | $0.005401 | $0.005616 | $0.005230 |
| 2018-11-30 | $0.005052 | $0.0047310 | $0.005052 | $0.0045710 |
| 2018-12-01 | $0.0049530 | $0.005037 | $0.005205 | $0.0049110 |
| 2018-12-02 | $0.0049730 | $0.005056 | $0.005138 | $0.0048900 |
| 2018-12-03 | $0.0046840 | $0.0045300 | $0.0047230 | $0.0044910 |
| 2018-12-04 | $0.0046200 | $0.0048170 | $0.0048170 | $0.0046200 |
| 2018-12-05 | $0.0045600 | $0.0047470 | $0.0048590 | $0.0043360 |
| 2018-12-06 | $0.0044260 | $0.0040080 | $0.005019 | $0.0039380 |
| 2018-12-07 | $0.0039340 | $0.0041050 | $0.0041730 | $0.0037630 |
| 2018-12-08 | $0.0041530 | $0.0040490 | $0.0042920 | $0.0039460 |
| 2018-12-09 | $0.0042040 | $0.0042040 | $0.0042750 | $0.0040960 |
| 2018-12-10 | $0.0040570 | $0.0040910 | $0.0040910 | $0.0039530 |
| 2018-12-11 | $0.0040130 | $0.0038430 | $0.0040130 | $0.0037410 |
| 2018-12-12 | $0.0039390 | $0.0039390 | $0.0040780 | $0.0039040 |
| 2018-12-13 | $0.0037350 | $0.0038010 | $0.0038340 | $0.0037020 |
| 2018-12-14 | $0.0037210 | $0.0036880 | $0.0037860 | $0.0036240 |
| 2018-12-15 | $0.0036850 | $0.0037820 | $0.0038140 | $0.0036530 |
| 2018-12-16 | $0.0038090 | $0.0039060 | $0.0039390 | $0.0038090 |
| 2018-12-17 | $0.0042580 | $0.0044350 | $0.0045420 | $0.0042580 |
| 2018-12-18 | $0.0046450 | $0.0046450 | $0.0047560 | $0.0044960 |
| 2018-12-19 | $0.0046710 | $0.0045960 | $0.0047830 | $0.0044840 |
| 2018-12-20 | $0.005089 | $0.0048820 | $0.005213 | $0.0048000 |
| 2018-12-21 | $0.0046010 | $0.005458 | $0.005926 | $0.0044450 |
| 2018-12-22 | $0.005663 | $0.005623 | $0.005987 | $0.005259 |
| 2018-12-23 | $0.005571 | $0.005611 | $0.005771 | $0.005410 |
| 2018-12-24 | $0.005715 | $0.005756 | $0.006205 | $0.005674 |
| 2018-12-25 | $0.005407 | $0.005177 | $0.005407 | $0.005023 |
| 2018-12-26 | $0.005196 | $0.005080 | $0.005273 | $0.0049260 |
| 2018-12-27 | $0.0048130 | $0.0043390 | $0.0048490 | $0.0043020 |
| 2018-12-28 | $0.0046980 | $0.005172 | $0.005369 | $0.0046190 |
| 2018-12-29 | $0.0049740 | $0.0049740 | $0.005126 | $0.0047840 |
| 2018-12-30 | $0.005104 | $0.005727 | $0.005883 | $0.005026 |
| 2018-12-31 | $0.005509 | $0.005171 | $0.006033 | $0.005096 |
| 2019-01-01 | $0.005355 | $0.005587 | $0.005781 | $0.005355 |
| 2019-01-02 | $0.005704 | $0.005981 | $0.006140 | $0.005625 |
| 2019-01-03 | $0.005792 | $0.005715 | $0.005831 | $0.005524 |
| 2019-01-04 | $0.005772 | $0.005850 | $0.006044 | $0.005656 |
| 2019-01-05 | $0.005822 | $0.005822 | $0.005899 | $0.005706 |
| 2019-01-06 | $0.006195 | $0.006277 | $0.006524 | $0.005908 |
| 2019-01-07 | $0.006197 | $0.006562 | $0.006845 | $0.006035 |
| 2019-01-08 | $0.006546 | $0.007071 | $0.007233 | $0.006344 |
| 2019-01-09 | $0.007085 | $0.007125 | $0.007530 | $0.006963 |
| 2019-01-10 | $0.006456 | $0.005686 | $0.006639 | $0.005502 |
| 2019-01-11 | $0.005687 | $0.006311 | $0.006494 | $0.005614 |
| 2019-01-12 | $0.006303 | $0.006120 | $0.006449 | $0.006046 |
| 2019-01-13 | $0.005931 | $0.005789 | $0.006144 | $0.005540 |
| 2019-01-14 | $0.006037 | $0.006482 | $0.006630 | $0.005926 |
| 2019-01-15 | $0.006337 | $0.006120 | $0.006446 | $0.006084 |
| 2019-01-16 | $0.006158 | $0.006377 | $0.006523 | $0.006013 |
| 2019-01-17 | $0.006449 | $0.006597 | $0.006707 | $0.006339 |
| 2019-01-18 | $0.006530 | $0.006348 | $0.006566 | $0.006275 |
| 2019-01-19 | $0.006490 | $0.006490 | $0.006564 | $0.006415 |
| 2019-01-20 | $0.006208 | $0.006529 | $0.006565 | $0.006101 |
| 2019-01-21 | $0.006537 | $0.006394 | $0.006644 | $0.006358 |
| 2019-01-22 | $0.006448 | $0.006736 | $0.006808 | $0.006376 |
| 2019-01-23 | $0.006680 | $0.006537 | $0.006858 | $0.006501 |
| 2019-01-24 | $0.006585 | $0.006621 | $0.006729 | $0.006513 |
| 2019-01-25 | $0.006593 | $0.006521 | $0.006664 | $0.006449 |
| 2019-01-26 | $0.006546 | $0.006330 | $0.006582 | $0.006294 |
| 2019-01-27 | $0.006275 | $0.006025 | $0.006310 | $0.005954 |
| 2019-01-28 | $0.005836 | $0.005456 | $0.005940 | $0.005180 |
| 2019-01-29 | $0.005401 | $0.005743 | $0.006050 | $0.005298 |
| 2019-01-30 | $0.005825 | $0.005860 | $0.006068 | $0.005756 |
| 2019-01-31 | $0.005804 | $0.005632 | $0.005838 | $0.005460 |
| 2019-02-01 | $0.005677 | $0.005642 | $0.005781 | $0.005400 |
| 2019-02-02 | $0.005719 | $0.005895 | $0.005895 | $0.005684 |
| 2019-02-03 | $0.005795 | $0.006002 | $0.006037 | $0.005761 |
| 2019-02-04 | $0.005970 | $0.006073 | $0.006211 | $0.005936 |
| 2019-02-05 | $0.006102 | $0.005999 | $0.006137 | $0.005930 |
| 2019-02-06 | $0.005907 | $0.006077 | $0.006145 | $0.005703 |
| 2019-02-07 | $0.006042 | $0.006008 | $0.006312 | $0.006008 |
| 2019-02-08 | $0.006515 | $0.006588 | $0.006734 | $0.006442 |
| 2019-02-09 | $0.006574 | $0.006428 | $0.006611 | $0.006355 |
| 2019-02-10 | $0.006486 | $0.006596 | $0.006744 | $0.006412 |
| 2019-02-11 | $0.006464 | $0.006789 | $0.007042 | $0.006356 |
| 2019-02-12 | $0.006801 | $0.007054 | $0.007162 | $0.006584 |
| 2019-02-13 | $0.007031 | $0.006815 | $0.007176 | $0.006563 |
| 2019-02-14 | $0.006783 | $0.006567 | $0.006854 | $0.006388 |
| 2019-02-15 | $0.006576 | $0.006684 | $0.006828 | $0.006504 |
| 2019-02-16 | $0.006728 | $0.006764 | $0.006837 | $0.006547 |
| 2019-02-17 | $0.006865 | $0.006975 | $0.007195 | $0.006828 |
| 2019-02-18 | $0.007434 | $0.007395 | $0.007590 | $0.007277 |
| 2019-02-19 | $0.007417 | $0.008555 | $0.008869 | $0.007417 |
| 2019-02-20 | $0.008663 | $0.008385 | $0.008862 | $0.008187 |
| 2019-02-21 | $0.008307 | $0.007835 | $0.008307 | $0.007559 |
| 2019-02-22 | $0.007927 | $0.008166 | $0.008326 | $0.007887 |
| 2019-02-23 | $0.008506 | $0.008298 | $0.008755 | $0.008132 |
| 2019-02-24 | $0.007543 | $0.006864 | $0.007656 | $0.006713 |
| 2019-02-25 | $0.006999 | $0.007383 | $0.008229 | $0.006960 |
| 2019-02-26 | $0.007330 | $0.007292 | $0.007483 | $0.007063 |
| 2019-02-27 | $0.007317 | $0.007547 | $0.007815 | $0.007202 |
| 2019-02-28 | $0.007532 | $0.007341 | $0.007761 | $0.007226 |
| 2019-03-01 | $0.007356 | $0.007586 | $0.007740 | $0.007280 |
| 2019-03-02 | $0.007609 | $0.007724 | $0.007840 | $0.007378 |
| 2019-03-03 | $0.007663 | $0.007548 | $0.007739 | $0.007472 |
| 2019-03-04 | $0.007388 | $0.007276 | $0.007425 | $0.006977 |
| 2019-03-05 | $0.007555 | $0.007593 | $0.007748 | $0.007477 |
| 2019-03-06 | $0.007595 | $0.007672 | $0.007750 | $0.007479 |
| 2019-03-07 | $0.007701 | $0.007994 | $0.008440 | $0.007662 |
Märkte
IOST Crypto Market
| Pair | Austausch |
|---|---|
| IOST/BTC | abcc |
| IOST/ETH | abcc |
| IOST/BTC | bigone |
| IOST/ETH | bigone |
| IOST/BTC | binance |
| IOST/ETH | binance |
| IOST/BTC | bitfinex |
| IOST/ETH | bitfinex |
| IOST/USD | bitfinex |
| IOST/BTC | bitinfi |
| IOST/ETH | bitinfi |
| IOST/THB | bitkub |
| IOST/BTC | bitmart |
| IOST/ETH | bitmart |
| IOST/BTC | catex |
| IOST/ETH | catex |
| IOST/BTC | codex |
| IOST/ETH | codex |
| IOST/BTC | coinbene |
| IOST/BTC | cryptobulls |
| IOST/ETH | ddex |
| IOST/ETH | digifinex |
| IOST/USDT | digifinex |
| IOST/ETH | ethermium |
| IOST/BTC | ethfinex |
| IOST/ETH | ethfinex |
| IOST/USD | ethfinex |
| IOST/BTC | hitbtc |
| IOST/USD | hitbtc |
| IOST/BTC | huobipro |
| IOST/ETH | huobipro |
| IOST/HT | huobipro |
| IOST/USDT | huobipro |
| IOST/BTC | idax |
| IOST/ETH | idex |
| IOST/BTC | iqfinex |
| IOST/ETH | iqfinex |
| IOST/BTC | kucoin |
| IOST/ETH | kucoin |
| IOST/BTC | okex |
| IOST/ETH | okex |
| IOST/USDT | okex |
| IOST/KRW | upbit |
| IOST/BTC | yobit |
| IOST/DOGE | yobit |
| IOST/ETH | yobit |
| IOST/RUR | yobit |
| IOST/USD | yobit |
| IOST/WAVES | yobit |
| IOST/BTC | zecoex |
| IOST/INR | zecoex |
| IOST/USDT | zecoex |
Holen Sie sich Crypto Newsletter
Lesen Sie den Haftungsausschluss : Alle hierin bereitgestellten Inhalte unserer Website, Hyperlinks, zugehörige Anwendungen, Foren, Blogs, Social-Media-Konten und andere Plattformen („Website“) dienen ausschließlich Ihrer allgemeinen Information und werden aus Quellen Dritter bezogen. Wir geben keinerlei Garantien in Bezug auf unseren Inhalt, einschließlich, aber nicht beschränkt auf Genauigkeit und Aktualität. Kein Teil der Inhalte, die wir zur Verfügung stellen, stellt Finanzberatung, Rechtsberatung oder eine andere Form der Beratung dar, die für Ihr spezifisches Vertrauen zu irgendeinem Zweck bestimmt ist. Die Verwendung oder das Vertrauen in unsere Inhalte erfolgt ausschließlich auf eigenes Risiko und Ermessen. Sie sollten Ihre eigenen Untersuchungen durchführen, unsere Inhalte prüfen, analysieren und überprüfen, bevor Sie sich darauf verlassen. Der Handel ist eine sehr riskante Aktivität, die zu erheblichen Verlusten führen kann. Konsultieren Sie daher Ihren Finanzberater, bevor Sie eine Entscheidung treffen. Kein Inhalt unserer Website ist als Aufforderung oder Angebot zu verstehen