iost币今日最新价格 实时

$ 0.00666426 涨幅：+1.97%
更新时间：2024-06-28 23:50:07

24H最高/最低价格

H：¥0.0558 / $0.00768947
L：¥0.0514 / $0.0070815

今年最高/最低价格

H：¥0.11 / $0.01
L：¥0.04 / $0.01

历史最高/最低价格

H：¥0.94 / $0.129829
L：¥0.0116 / $0.00160309

IOST交易平台推荐

欧易OKX 币安Binance
iost走势图加载中...
  • iost币历史价格表
  • iost币概况
2018年 2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-23 0.006618 0.006742 0.006483 0.006661 3104.05万 0.65%
2024-06-22 0.006627 0.006795 0.006513 0.006602 3165.69万 -0.38%
2024-06-21 0.006421 0.007115 0.006372 0.006663 3550.96万 3.77%
2024-06-20 0.006186 0.00659 0.00603 0.006413 3249.27万 3.67%
2024-06-19 0.00691 0.007102 0.005951 0.006193 3768.14万 -10.38%
2024-06-18 0.00691 0.007102 0.005951 0.006193 3768.14万 -10.376266280753%
2024-06-17 0.00749 0.007726 0.007431 0.007694 3042.42万 2.72%
2024-06-16 0.007511 0.007569 0.007191 0.007527 3284.36万 0.21%
2024-06-15 0.007661 0.007869 0.007497 0.007511 3197.4万 -1.96%
2024-06-14 0.007871 0.007978 0.007606 0.007637 3559.35万 -2.97%
2024-06-13 0.007304 0.007925 0.007287 0.007871 3334.68万 7.76%
2024-06-12 0.00785 0.007887 0.007309 0.007309 3458.77万 -6.89%
2024-06-11 0.007759 0.007888 0.007578 0.007888 3264.89万 1.66%
2024-06-10 0.007719 0.007838 0.007567 0.007759 3306.8万 0.52%
2024-06-09 0.00875 0.008765 0.007643 0.007745 3741.19万 -11.49%
2024-06-08 0.008701 0.008813 0.008487 0.008772 3325.43万 0.82%
2024-06-07 0.008711 0.008802 0.008559 0.008657 3183.17万 -0.62%
2024-06-06 0.008726 0.008792 0.008603 0.008736 3302.98万 0.11%
2024-06-05 0.008697 0.008739 0.008445 0.008705 3312.1万 0.09%
2024-06-04 0.008727 0.008779 0.008491 0.008661 3257.14万 -0.76%
2024-06-03 0.008701 0.008784 0.008547 0.008648 3022.29万 -0.61%
2024-06-02 0.008612 0.008765 0.008493 0.008664 2989.75万 0.6%
2024-06-01 0.008872 0.008961 0.008589 0.008589 3221.57万 -3.19%
2024-05-31 0.008877 0.009026 0.008543 0.00888 3414.58万 0.03%
2024-05-30 0.008962 0.00915 0.008862 0.008921 3374.41万 -0.46%
2024-05-29 0.009349 0.009428 0.008808 0.008962 3793.96万 -4.14%
2024-05-28 0.009269 0.009349 0.009018 0.009349 3346.2万 0.86%
2024-05-27 0.009416 0.009456 0.009174 0.009204 3122.43万 -2.25%
2024-05-26 0.00935 0.009566 0.009205 0.009397 3265.67万 0.5%
2024-05-25 0.009253 0.009442 0.00888 0.00935 3618.6万 1.05%
2024-05-24 0.009597 0.009635 0.009159 0.009292 3410.41万 -3.18%
2024-05-23 0.009492 0.009737 0.009385 0.009539 3588.74万 0.5%
2024-05-22 0.008995 0.009824 0.008975 0.009492 3875.39万 5.53%
2024-05-21 0.00897 0.009111 0.008679 0.008971 3207.59万 0.01%
2024-05-20 0.00911 0.009303 0.00887 0.008936 3066.25万 -1.91%
2024-05-19 0.009172 0.009276 0.009047 0.009172 3296.63万 --
2024-05-18 0.00894 0.009219 0.008857 0.009191 3410.6万 2.81%
2024-05-17 0.008757 0.009125 0.008741 0.008966 3227.15万 2.39%
2024-05-16 0.008593 0.008843 0.008401 0.008767 3411.6万 2.02%
2024-05-15 0.008675 0.008782 0.008471 0.008593 3499.01万 -0.95%
2024-05-14 0.008594 0.008768 0.00823 0.008675 3508.75万 0.94%
2024-05-13 0.008808 0.008915 0.008519 0.00863 3126.33万 -2.02%
2024-05-12 0.008876 0.008975 0.008638 0.008831 3284.49万 -0.51%
2024-05-11 0.009065 0.009327 0.008838 0.008901 3139.82万 -1.81%
2024-05-10 0.009098 0.009235 0.008793 0.00909 3332.38万 -0.09%
2024-05-09 0.009263 0.009277 0.00886 0.009098 3327万 -1.78%
2024-05-08 0.009314 0.009374 0.009008 0.009195 3471.71万 -1.28%
2024-05-07 0.009537 0.009708 0.009165 0.009314 3463.56万 -2.34%
2024-05-06 0.009403 0.009556 0.009183 0.009511 3320.83万 1.15%
2024-05-05 0.009395 0.009621 0.009323 0.009403 3423.21万 0.09%
2024-05-04 0.008959 0.009396 0.008911 0.009354 3084.87万 4.41%
2024-05-03 0.008587 0.00904 0.008518 0.008954 3492.54万 4.27%
2024-05-02 0.008811 0.009057 0.008382 0.008587 3692.82万 -2.54%
2024-05-01 0.009485 0.009583 0.00879 0.008876 3473.04万 -6.42%
2024-04-30 0.009639 0.009843 0.00919 0.009416 3488.61万 -2.31%
2024-04-29 0.009637 0.009889 0.009562 0.009639 3579.52万 0.02%
2024-04-28 0.009628 0.009867 0.009306 0.009609 3908.54万 -0.2%
2024-04-27 0.009678 0.010071 0.009505 0.00971 3766.53万 0.33%
2024-04-26 0.009943 0.010057 0.009364 0.009678 3928.94万 -2.67%
2024-04-25 0.009993 0.010512 0.009914 0.009955 4508.26万 -0.38%
2024-04-24 0.010159 0.010368 0.009818 0.010058 3844.32万 -0.99%
2024-04-23 0.009999 0.010503 0.009615 0.010159 4249.83万 1.6%
2024-04-22 0.009818 0.010118 0.009725 0.009933 3925.77万 1.17%
2024-04-21 0.009708 0.009917 0.009307 0.009917 4099.82万 2.15%
2024-04-20 0.009271 0.009975 0.00894 0.009696 5600.95万 4.58%
2024-04-19 0.008624 0.009337 0.008581 0.009283 3968.21万 7.64%
2024-04-18 0.00897 0.009428 0.00861 0.008679 4005.99万 -3.24%
2024-04-17 0.010059 0.010096 0.008906 0.00897 4669.28万 -10.83%
2024-04-16 0.009311 0.010869 0.008899 0.010051 7005.07万 7.95%
2024-04-15 0.010256 0.010256 0.007785 0.009263 8310.48万 -9.68%
2024-04-14 0.013794 0.013826 0.010097 0.010256 8120.37万 -25.65%
2024-04-13 0.012971 0.014282 0.01208 0.013806 1.4亿 6.44%
2024-04-12 0.011733 0.013196 0.011643 0.012919 7201.99万 10.11%
2024-04-11 0.011891 0.01232 0.011546 0.011765 5058.89万 -1.06%
2024-04-10 0.012204 0.012259 0.011671 0.011891 4452.96万 -2.56%
2024-04-09 0.011242 0.012294 0.011099 0.01209 4705.76万 7.54%
2024-04-08 0.01097 0.01134 0.010933 0.011242 3439.62万 2.48%
2024-04-07 0.011066 0.011194 0.010853 0.010942 3606.16万 -1.12%
2024-04-06 0.011065 0.011345 0.010561 0.011092 4095.57万 0.24%
2024-04-05 0.010891 0.011219 0.010402 0.011091 3849.4万 1.84%
2024-04-04 0.010775 0.011168 0.010414 0.010836 4149.77万 0.57%
2024-04-03 0.011683 0.012001 0.010594 0.010751 4667.63万 -7.98%
2024-04-02 0.012731 0.013125 0.011694 0.011701 4892.97万 -8.09%
2024-04-01 0.01272 0.012923 0.012435 0.012731 4114.68万 0.09%
2024-03-31 0.012811 0.012976 0.012522 0.012694 4292.85万 -0.91%
2024-03-30 0.012703 0.013049 0.012449 0.012833 5064.01万 1.02%
2024-03-29 0.012379 0.012755 0.012056 0.012631 5156.7万 2.04%
2024-03-28 0.012463 0.01312 0.012319 0.012411 6596.85万 -0.42%
2024-03-27 0.011717 0.012747 0.011717 0.012495 6212.45万 6.64%
2024-03-26 0.011071 0.01178 0.010886 0.011702 2617.49万 5.7%
2024-03-25 0.010855 0.0111 0.010508 0.011037 4019.47万 1.68%
2024-03-24 0.010547 0.010931 0.01016 0.010839 4022.34万 2.77%
2024-03-23 0.010888 0.011611 0.010538 0.01082 7074.04万 -0.62%
2024-03-22 0.009902 0.011021 0.009718 0.010945 4760.81万 10.53%
2024-03-21 0.010488 0.010708 0.009367 0.009927 5344.34万 -5.35%
2024-03-20 0.011132 0.01126 0.009546 0.010219 6302.61万 -8.2%
2024-03-19 0.011912 0.012105 0.01092 0.011141 4300.65万 -6.47%
2024-03-18 0.012124 0.012124 0.010643 0.011918 5973.75万 -1.7%
2024-03-17 0.01235 0.012855 0.011847 0.012136 5038.2万 -1.73%
2024-03-16 0.013452 0.013904 0.011834 0.012384 7110.46万 -7.94%
2024-03-15 0.014272 0.014432 0.013243 0.013431 5807.61万 -5.89%
2024-03-14 0.013994 0.014809 0.013439 0.014279 9103.64万 2.04%
2024-03-13 0.01314 0.01406 0.013028 0.013994 8161.16万 6.5%
2024-03-12 0.012865 0.013409 0.0126 0.013102 6147.43万 1.84%
2024-03-11 0.012953 0.013625 0.012385 0.012822 7210.19万 -1.01%
2024-03-10 0.012404 0.013126 0.012146 0.013005 5729.97万 4.85%
2024-03-09 0.013129 0.013292 0.012279 0.012317 5657.9万 -6.18%
2024-03-08 0.011527 0.013413 0.011445 0.013088 1.2亿 13.54%
2024-03-07 0.01222 0.01222 0.009915 0.011527 7837.64万 -5.67%
2024-03-06 0.012763 0.012771 0.01185 0.012343 7473.98万 -3.29%
2024-03-05 0.011981 0.012936 0.011892 0.012693 8025.68万 5.94%
2024-03-04 0.011904 0.01252 0.011192 0.012016 5862.74万 0.94%
2024-03-03 0.011187 0.011977 0.011187 0.011865 5610.12万 6.06%
2024-03-02 0.011149 0.011392 0.010502 0.011176 5590.91万 0.24%
2024-03-01 0.010691 0.011282 0.009918 0.011144 6828.92万 4.24%
2024-02-29 0.010116 0.01076 0.010057 0.01067 5273.23万 5.48%
2024-02-28 0.010009 0.010321 0.009976 0.010102 4283.16万 0.93%
2024-02-27 0.009712 0.01002 0.009606 0.01002 4097.25万 3.17%
2024-02-26 0.009567 0.009872 0.009567 0.009724 3874.63万 1.64%
2024-02-25 0.009399 0.00983 0.00924 0.009572 4058.39万 1.84%
2024-02-24 0.009524 0.009534 0.00922 0.00938 4204.15万 -1.51%
2024-02-23 0.009015 0.009551 0.008862 0.009537 4181.56万 5.79%
2024-02-22 0.009169 0.009533 0.00891 0.00899 4053.29万 -1.95%
2024-02-21 0.009546 0.00963 0.009056 0.009134 4267.93万 -4.32%
2024-02-20 0.009302 0.009691 0.009221 0.009579 4997.05万 2.98%
2024-02-19 0.008757 0.009654 0.00875 0.009302 5463.71万 6.22%
2024-02-18 0.008899 0.008997 0.008658 0.00876 3538.53万 -1.56%
2024-02-17 0.008943 0.009121 0.008803 0.008877 3772.57万 -0.74%
2024-02-16 0.008653 0.00908 0.008604 0.008933 4098.75万 3.24%
2024-02-15 0.008517 0.008737 0.008471 0.00871 3901.41万 2.27%
2024-02-14 0.008574 0.008893 0.008455 0.008517 3935.4万 -0.66%
2024-02-13 0.008588 0.008635 0.008396 0.00857 3257.58万 -0.21%
2024-02-12 0.008491 0.008674 0.008468 0.008597 3182.66万 1.25%
2024-02-11 0.008549 0.008664 0.008381 0.008499 3423.35万 -0.58%
2024-02-10 0.008418 0.008633 0.008315 0.008508 3416.35万 1.07%
2024-02-09 0.008238 0.008449 0.008219 0.008446 3282.01万 2.52%
2024-02-08 0.008135 0.008279 0.008117 0.008262 3329.22万 1.56%
2024-02-07 0.008241 0.008279 0.008061 0.008165 3070.59万 -0.92%
2024-02-06 0.008194 0.008385 0.008067 0.008251 3111.47万 0.7%
2024-02-05 0.008274 0.008347 0.008169 0.008204 3043.04万 -0.85%
2024-02-04 0.008352 0.008357 0.008204 0.008284 3165.2万 -0.81%
2024-02-03 0.008329 0.008366 0.008183 0.008352 4067.03万 0.28%
2024-02-02 0.008424 0.008432 0.008144 0.008323 4126.79万 -1.2%
2024-02-01 0.00868 0.008722 0.008216 0.008393 4521.01万 -3.31%
2024-01-31 0.00852 0.008764 0.008477 0.00868 4351.34万 1.88%

回顶部