iost币今日最新价格 实时

$ 0.00664679 涨幅：+3.35%
更新时间：2024-07-01 06:40:04

24H最高/最低价格

H：¥0.0559 / $0.00768947
L：¥0.0515 / $0.0070815

2018年最高价格/最低价格

H：¥0.35 / $0.05 (2018-06-03)
L：¥0.03 / $0 (2018-12-15)

历史最高/最低价格

H：¥0.94 / $0.129829
L：¥0.0117 / $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
2018-12-30 0.0050112397 0.0051656611 0.0048207954 0.0048456037 485.12万 -3.31%
2018-12-29 0.0042581883 0.0051841415 0.0042301829 0.0050112397 672.85万 17.68%
2018-12-28 0.0049913061 0.0050325487 0.0042480175 0.0042581883 675.02万 -14.69%
2018-12-27 0.0050591531 0.0052406272 0.0047987246 0.0049913061 509.1万 -1.34%
2018-12-26 0.0056513084 0.0056513084 0.0048656458 0.0050591531 656.19万 -10.48%
2018-12-25 0.0054930965 0.0062310861 0.0054930965 0.0056513084 1185.41万 2.88%
2018-12-24 0.00547545 0.0057078314 0.0053309391 0.0054930965 733.35万 0.32%
2018-12-23 0.0053593058 0.0056046628 0.005042236 0.00547545 986.73万 2.17%
2018-12-22 0.0048057715 0.0059931195 0.0045530464 0.0053593058 2106.16万 11.52%
2018-12-21 0.0045313666 0.0048443281 0.0044775951 0.0048057715 867.73万 6.06%
2018-12-20 0.0045276387 0.0047981497 0.0044955224 0.0045313666 1073.05万 0.08%
2018-12-19 0.0043964003 0.0045704303 0.0042302352 0.0045276387 518.35万 2.99%
2018-12-18 0.0038808278 0.004450834 0.0038775669 0.0043964003 567.7万 13.29%
2018-12-17 0.0038074236 0.0039375954 0.0037631106 0.0038808278 330.35万 1.93%
2018-12-16 0.0037279366 0.0038083545 0.0036600679 0.0038074236 277.94万 2.13%
2018-12-15 0.0038624581 0.0038723373 0.0036598694 0.0037279366 299.28万 -3.48%
2018-12-14 0.0039689287 0.0040060937 0.0038321678 0.0038624581 310.33万 -2.68%
2018-12-13 0.0038716026 0.0040444532 0.003834235 0.0039689287 279.45万 2.51%
2018-12-12 0.0040410207 0.0040563511 0.0037761418 0.0038716026 303.25万 -4.19%
2018-12-11 0.0041537476 0.0042322301 0.003951194 0.0040410207 353.35万 -2.71%
2018-12-10 0.0040544568 0.0042896879 0.0039419813 0.0041537476 399.28万 2.45%
2018-12-09 0.0040671459 0.0042421201 0.0038384728 0.0040544568 473.06万 -0.31%
2018-12-08 0.0041466152 0.0042004055 0.0037324963 0.0040671459 1360.53万 -1.92%
2018-12-07 0.0048564538 0.0054986884 0.0041466152 0.0041466152 3847.94万 -14.62%
2018-12-06 0.0048930806 0.0054656201 0.0042292895 0.0042292895 4287.18万 -13.57%
2018-12-05 0.0048796472 0.0049432778 0.0045926197 0.004812691 769万 -1.37%
2018-12-04 0.0047309006 0.004975687 0.0046025914 0.0049306975 584.32万 4.22%
2018-12-03 0.0051073767 0.0051398722 0.004594946 0.0046938639 580.91万 -8.1%
2018-12-02 0.0051377966 0.0052951856 0.0049798333 0.0051144687 560.33万 -0.45%
2018-12-01 0.0048082032 0.0052921897 0.0046993957 0.0051380839 628.85万 6.86%
2018-11-30 0.0054018832 0.0054018832 0.0045985362 0.0048304432 854.18万 -10.58%
2018-11-29 0.0055019028 0.0056259153 0.0051434792 0.0053970503 931.84万 -1.91%
2018-11-28 0.0048087046 0.00572442 0.0048048432 0.0054819308 1135.78万 14%
2018-11-27 0.0045554996 0.0048074318 0.0043897384 0.0048074318 618.35万 5.53%
2018-11-26 0.0047914813 0.0050697369 0.0043060254 0.0045640587 970.09万 -4.75%
2018-11-25 0.0045958094 0.0049477755 0.004157476 0.0047762164 939.7万 3.93%
2018-11-24 0.0053625951 0.0054668332 0.0043827863 0.0045501626 603.54万 -15.15%
2018-11-23 0.0055156655 0.0055882316 0.0051840843 0.0053710157 753.59万 -2.62%
2018-11-22 0.006097862 0.0061460556 0.0054409024 0.0054409024 591.3万 -10.77%
2018-11-21 0.0056856352 0.0061838009 0.0053957978 0.0061057126 1189.84万 7.39%
2018-11-20 0.0064990196 0.0067205683 0.0052246126 0.0056482668 1632.56万 -13.09%
2018-11-19 0.0080943899 0.0081291228 0.0062772883 0.0064933112 1435.04万 -19.78%
2018-11-18 0.0081698152 0.0082235776 0.0080230778 0.0081054445 508.53万 -0.79%
2018-11-17 0.0081496899 0.0082337091 0.007889214 0.0081105113 594.86万 -0.48%
2018-11-16 0.0085991116 0.0087281329 0.0080100025 0.0081677753 838.94万 -5.02%
2018-11-15 0.0094689665 0.0095075888 0.0076192275 0.0086235436 2803.25万 -8.93%
2018-11-14 0.0117553259 0.0117939028 0.007783951 0.0094735575 3569.63万 -19.41%
2018-11-13 0.0117978411 0.0120384537 0.0115993128 0.0117248054 455.51万 -0.62%
2018-11-12 0.0121682644 0.0121797048 0.0115598436 0.0118762891 739.47万 -2.4%
2018-11-11 0.0122771189 0.0123035451 0.0118707894 0.0121183705 469.1万 -1.29%
2018-11-10 0.0121627031 0.0123898209 0.0119803185 0.0121867637 529.7万 0.2%
2018-11-09 0.0122306953 0.0123633393 0.0120116441 0.0121452792 541.87万 -0.7%
2018-11-08 0.0124594371 0.0126118947 0.0121064219 0.0121392598 609.12万 -2.57%
2018-11-07 0.0125802524 0.0127496999 0.0123336528 0.0124982162 769.99万 -0.65%
2018-11-06 0.012383794 0.0127419097 0.0123428386 0.0126378907 1226.58万 2.05%
2018-11-05 0.0123608141 0.0124858582 0.0121370468 0.0123539917 731.01万 -0.06%
2018-11-04 0.0121709572 0.0125033978 0.012095251 0.0123557111 771.21万 1.52%
2018-11-03 0.012315719 0.0123648382 0.0121422916 0.0121669542 699.08万 -1.21%
2018-11-02 0.0123523371 0.0124939153 0.0122158962 0.0123088437 852.94万 -0.35%
2018-11-01 0.0124909815 0.0124979364 0.0122288395 0.0123288216 775.31万 -1.3%
2018-10-31 0.0122018631 0.0125331883 0.0120237515 0.0124021266 1121.55万 1.64%
2018-10-30 0.0120880768 0.0124715217 0.0120880768 0.0122253171 712.19万 1.14%
2018-10-29 0.0126662435 0.0130159739 0.0120031547 0.0121109295 1962.75万 -4.38%
2018-10-28 0.0123597511 0.0128176115 0.0122219092 0.0126654118 1104.88万 2.47%
2018-10-27 0.0126145383 0.0126787317 0.0122933356 0.0123321483 513.87万 -2.24%
2018-10-26 0.0126473269 0.0127628097 0.012359531 0.0125934633 822.54万 -0.43%
2018-10-25 0.0125539951 0.0128581619 0.0122331605 0.0126434068 1147.22万 0.71%
2018-10-24 0.0126221249 0.0127863719 0.0124808823 0.0125114341 945.07万 -0.88%
2018-10-23 0.0122854608 0.0128748901 0.0121345761 0.0126041287 1233.59万 2.59%
2018-10-22 0.0123190437 0.0124186012 0.01218087 0.0123233708 533.54万 0.04%
2018-10-21 0.0122838516 0.0125542287 0.0122838516 0.0123798424 633.31万 0.78%
2018-10-20 0.0120920861 0.0125099611 0.0120303225 0.0122839072 768.93万 1.59%
2018-10-19 0.012040507 0.0122374129 0.0119607743 0.0121685381 610.61万 1.06%
2018-10-18 0.0123279164 0.0124417806 0.0118855529 0.0120821449 743.9万 -1.99%
2018-10-17 0.012340832 0.0125380724 0.012207177 0.0123280154 652.48万 -0.1%
2018-10-16 0.012263427 0.0125108035 0.012154025 0.0123668856 700.09万 0.84%
2018-10-15 0.0113035792 0.0127729663 0.01128905 0.0122286881 2375.96万 8.18%
2018-10-14 0.0114335752 0.0117906552 0.0113005592 0.0114109922 935.49万 -0.2%
2018-10-13 0.0111616124 0.0115743932 0.0111616124 0.0114301012 591.27万 2.41%
2018-10-12 0.0110429843 0.01168871 0.010965178 0.0111561306 864.66万 1.02%
2018-10-11 0.0133768866 0.0137893913 0.0110236194 0.0110236194 2439.03万 -17.59%
2018-10-10 0.0130489909 0.0136500184 0.0127155198 0.0134101519 1433.43万 2.77%
2018-10-09 0.0131347246 0.0134321153 0.012835787 0.0130577817 1057.14万 -0.59%
2018-10-08 0.0128666825 0.0134293312 0.0127054681 0.013139145 1255.67万 2.12%
2018-10-07 0.0128631407 0.0129355871 0.0126096885 0.0128767328 757.64万 0.11%
2018-10-06 0.0130489805 0.0131092644 0.0127587414 0.0128786999 636.86万 -1.3%
2018-10-05 0.0128256666 0.0130834625 0.012651597 0.0130699529 620.73万 1.9%
2018-10-04 0.0128169534 0.013094948 0.0127405188 0.0128155597 717.52万 -0.01%
2018-10-03 0.0134201851 0.0134316593 0.0125326618 0.0128187297 1403.15万 -4.48%
2018-10-02 0.0132141984 0.0144870202 0.0131606834 0.0133552308 2629.25万 1.07%
2018-10-01 0.0125706698 0.013389445 0.0125401413 0.0132204374 2064.95万 5.17%
2018-09-30 0.0124163073 0.012791261 0.0123043401 0.0125239021 933.32万 0.87%
2018-09-29 0.01245128 0.0125679541 0.0119998056 0.0124303471 1076.85万 -0.17%
2018-09-28 0.0128095316 0.0129751072 0.0122621 0.0124925323 1282.36万 -2.47%
2018-09-27 0.0126825881 0.0129094633 0.0122292052 0.012788737 1388.02万 0.84%
2018-09-26 0.0129257599 0.0132293313 0.0125273997 0.0126763416 1541.93万 -1.93%
2018-09-25 0.0123637722 0.0137573227 0.012259135 0.0129094819 5995.62万 4.41%
2018-09-24 0.0131611194 0.013296082 0.0122473478 0.0123906452 920.71万 -5.85%
2018-09-23 0.013079724 0.0134602231 0.0128811943 0.0131747889 999.8万 0.73%
2018-09-22 0.0141799848 0.0143237079 0.0126541012 0.0130815699 1549.91万 -7.75%
2018-09-21 0.0127699562 0.0140280246 0.0125618513 0.0140280246 2617.31万 9.85%
2018-09-20 0.012043544 0.0126689121 0.0118804124 0.0126572641 1126.86万 5.1%
2018-09-19 0.0118268224 0.0121266502 0.0114622583 0.0120394446 823.35万 1.8%
2018-09-18 0.0114198389 0.0120132788 0.0112543933 0.0118461224 946.45万 3.73%
2018-09-17 0.0121713441 0.0125445315 0.0113165493 0.0114834259 2035.44万 -5.65%
2018-09-16 0.0119083905 0.012138058 0.0115022452 0.012138058 835.34万 1.93%
2018-09-15 0.0118734389 0.0123075669 0.011845627 0.0119627288 748.05万 0.75%
2018-09-14 0.0121105632 0.012352264 0.0114446635 0.0119018067 1255.43万 -1.72%
2018-09-13 0.0111777652 0.0124093225 0.0111706456 0.0119939002 1531.8万 7.3%
2018-09-12 0.0116371643 0.0116567254 0.010342611 0.0111749942 886.18万 -3.97%
2018-09-11 0.0117869438 0.0120475681 0.0111846837 0.0115989318 854.24万 -1.6%
2018-09-10 0.0115645729 0.011849642 0.0114333776 0.0117913641 811.58万 1.96%
2018-09-09 0.0114465983 0.0120006224 0.0112250071 0.0115599674 817.86万 0.99%
2018-09-08 0.0120644765 0.0124432623 0.011324673 0.0114607549 1146.03万 -5%
2018-09-07 0.0127367492 0.0130401608 0.0116891026 0.0120074693 1830万 -5.73%
2018-09-06 0.0119404958 0.012886385 0.0116242396 0.0127974281 2919.27万 7.18%
2018-09-05 0.0165726988 0.0167220759 0.0115477257 0.0116630128 4223.3万 -29.63%
2018-09-04 0.0162327023 0.0170001278 0.016080702 0.0165655673 1712万 2.05%
2018-09-03 0.0166912873 0.0168664666 0.0158106486 0.0162807595 1904.66万 -2.46%
2018-09-02 0.0171785884 0.017479496 0.0161676006 0.0166529215 4139.13万 -3.06%
2018-09-01 0.0159429706 0.0178213509 0.0157391379 0.0171483114 3305.24万 7.56%
2018-08-31 0.0150590843 0.0161702078 0.0146163975 0.0159414004 1944.99万 5.86%
2018-08-30 0.0154424477 0.0154982665 0.0140320094 0.0150018328 1833.49万 -2.85%
2018-08-29 0.0164974322 0.0165261433 0.0149096948 0.01542376 2372.83万 -6.51%
2018-08-28 0.0152532808 0.0168022861 0.0150679242 0.016437208 3304.66万 7.76%
2018-08-27 0.0153181183 0.0154144636 0.0139186479 0.0152961367 2244.23万 -0.14%
2018-08-26 0.0144351943 0.015384754 0.0136600894 0.015384754 1791.97万 6.58%
2018-08-25 0.0141219117 0.0144880754 0.0136115133 0.0144880754 1941.11万 2.59%
2018-08-24 0.0137184733 0.0142690232 0.0132449271 0.0141215957 1745.52万 2.94%
2018-08-23 0.0131029593 0.013828826 0.0127836113 0.0137184733 1256.31万 4.7%
2018-08-22 0.0135775507 0.0150860796 0.0128129972 0.0130398436 2005.26万 -3.96%
2018-08-21 0.0131384736 0.0141302945 0.0127874009 0.0135094935 1545.31万 2.82%
2018-08-20 0.0149313209 0.0153645895 0.0130301034 0.0131971909 1467.23万 -11.61%
2018-08-19 0.0140590796 0.0152042386 0.0137459525 0.0149562727 1675.59万 6.38%
2018-08-18 0.0161090335 0.0173534757 0.0130061337 0.0142256923 3213.3万 -11.69%
2018-08-17 0.0119379638 0.0164811413 0.0119379638 0.0162499736 4444.51万 36.12%
2018-08-16 0.0115631978 0.0124456134 0.0113719958 0.0120018273 1298.94万 3.79%
2018-08-15 0.0114568101 0.012319048 0.0110588205 0.0115606819 1474.1万 0.91%
2018-08-14 0.0125267597 0.0125569986 0.0099427672 0.011254991 2363.1万 -10.15%
2018-08-13 0.0141409508 0.0150109172 0.0124667767 0.0126274288 1380.47万 -10.7%
2018-08-12 0.0142137965 0.0147053057 0.0140190727 0.0141434353 1082.45万 -0.5%
2018-08-11 0.0163034958 0.0163034958 0.0137633411 0.0144930744 2031.87万 -11.1%
2018-08-10 0.0178034682 0.0178971597 0.0160973996 0.0162830737 1488.62万 -8.54%
2018-08-09 0.0164606837 0.0181926922 0.0160233559 0.0177752502 2022.19万 7.99%
2018-08-08 0.0190618904 0.0193359296 0.0161091307 0.0165202037 2523.74万 -13.33%
2018-08-07 0.0199622089 0.0208394066 0.0191253734 0.0191253734 1758.47万 -4.19%
2018-08-06 0.0208124477 0.0213085955 0.0196294292 0.0199477155 1372.24万 -4.15%
2018-08-05 0.0201386412 0.0209386886 0.0197744949 0.0208247501 1431.68万 3.41%
2018-08-04 0.0208355349 0.0216477768 0.0194160804 0.0201101574 1877.66万 -3.48%
2018-08-03 0.020065021 0.0216224283 0.0193210866 0.0208857535 3304.49万 4.09%
2018-08-02 0.0226082709 0.0227278666 0.0200277399 0.0201322555 2500万 -10.95%
2018-08-01 0.0228497294 0.0229164191 0.0213038391 0.0225612676 2651.07万 -1.26%
2018-07-31 0.0251579881 0.0251579881 0.0221964754 0.0229239655 3283.69万 -8.88%
2018-07-30 0.027058603 0.027058603 0.0241857097 0.0251890904 3266.87万 -6.91%
2018-07-29 0.0274000857 0.0280492912 0.0268724447 0.0270260915 2231万 -1.36%
2018-07-28 0.0274518597 0.0279401704 0.0263479846 0.0271698809 2267.7万 -1.03%
2018-07-27 0.0273822584 0.0291344844 0.0256337824 0.0275134822 1.2亿 0.48%
2018-07-26 0.0327228011 0.0327368898 0.0267036466 0.0274914953 7180.91万 -15.99%
2018-07-25 0.0249508272 0.0384960436 0.0249508272 0.0331027179 4.1亿 32.67%
2018-07-24 0.0232296392 0.025462123 0.022054239 0.0249458721 2677.25万 7.39%
2018-07-23 0.0233539957 0.0244999807 0.0226972082 0.0231971349 1732.34万 -0.67%
2018-07-22 0.0232386099 0.0247146211 0.02313277 0.0233933937 1342.2万 0.67%
2018-07-21 0.0222599575 0.024445094 0.0216745862 0.0233326614 1820.37万 4.82%
2018-07-20 0.0246895516 0.0247855874 0.02161062 0.0222758156 2317.28万 -9.78%
2018-07-19 0.025578123 0.0255896949 0.0240502267 0.0247452297 2312.52万 -3.26%
2018-07-18 0.0258921976 0.0270852778 0.0250920502 0.0255291471 2391.78万 -1.4%
2018-07-17 0.0234167265 0.0264835629 0.0222300312 0.025829102 2327.82万 10.3%
2018-07-16 0.0216784124 0.0233645352 0.021127962 0.0233431166 2993.78万 7.68%
2018-07-15 0.0200261884 0.0223882976 0.0198354933 0.0216506996 1186.66万 8.11%
2018-07-14 0.0205519766 0.0207341461 0.0198953494 0.0200695367 1412.37万 -2.35%
2018-07-13 0.0202011065 0.0210288334 0.0200700934 0.020406059 1407.33万 1.01%
2018-07-12 0.0198901002 0.0204203296 0.0193625992 0.0204203296 1710.17万 2.67%
2018-07-11 0.020152418 0.0211685503 0.0192455684 0.0200654868 2418.41万 -0.43%
2018-07-10 0.022510196 0.0228143954 0.0200149515 0.0200789045 2240.06万 -10.8%
2018-07-09 0.0253338588 0.0254350283 0.0226510937 0.0226510937 1621.14万 -10.59%
2018-07-08 0.0253590017 0.0258446507 0.0246025812 0.0249136324 3204.97万 -1.76%
2018-07-07 0.0250541127 0.0253875687 0.0233871855 0.0252803587 1900.31万 0.9%
2018-07-06 0.0257907901 0.0258422379 0.0238456395 0.0251094291 3608.86万 -2.64%
2018-07-05 0.0270824914 0.028141275 0.0246147976 0.0257869218 2534.49万 -4.78%
2018-07-04 0.0270480958 0.0288623094 0.0257294332 0.0270222754 2477万 -0.1%
2018-07-03 0.0277662382 0.0285837069 0.0269275736 0.0270025797 2604.25万 -2.75%
2018-07-02 0.0255934925 0.0285336674 0.0246137546 0.027635295 3060.59万 7.98%
2018-07-01 0.02439022 0.0260006778 0.0234284495 0.0256389385 2661.62万 5.12%
2018-06-30 0.0229488584 0.024556474 0.0229488584 0.0244928758 2757.6万 6.73%
2018-06-29 0.021159793 0.0232447275 0.0210088214 0.0230806323 2273.75万 9.08%
2018-06-28 0.0230176455 0.0236085703 0.0209584503 0.0211325715 3171.68万 -8.19%
2018-06-27 0.0219931583 0.023269251 0.0216475876 0.0230328031 6059.97万 4.73%
2018-06-26 0.0232175164 0.0245788148 0.0220893822 0.0223127067 2541.09万 -3.9%
2018-06-25 0.023177052 0.0245700717 0.0218387143 0.0230387286 5013.09万 -0.6%
2018-06-24 0.0243778896 0.0244300958 0.0199464545 0.0232025667 6662.05万 -4.82%
2018-06-23 0.0243309741 0.0258932251 0.0226583117 0.024146456 3571.9万 -0.76%
2018-06-22 0.030584293 0.0306912787 0.0238417278 0.024244622 4431.24万 -20.73%
2018-06-21 0.0321866088 0.0326521947 0.0299901194 0.0306937254 3514.37万 -4.64%
2018-06-20 0.0284475268 0.0333364707 0.0270012306 0.0321627827 5952.04万 13.06%
2018-06-19 0.0276925828 0.0286924324 0.026943147 0.0286186007 3259.79万 3.34%
2018-06-18 0.0268363775 0.027991303 0.0260495035 0.0276615999 2352.64万 3.08%
2018-06-17 0.0271774109 0.027588371 0.0267767093 0.0268009806 2154.74万 -1.39%
2018-06-16 0.0266975101 0.0277682287 0.0265111232 0.0271999823 1613.29万 1.88%
2018-06-15 0.0285088725 0.0285088725 0.0264192018 0.0266585836 2291.89万 -6.49%
2018-06-14 0.0274518651 0.0288586116 0.0257681026 0.028502486 3708.1万 3.83%
2018-06-13 0.0271984534 0.0276663238 0.0245410889 0.0274005034 5050.08万 0.74%
2018-06-12 0.0307897005 0.0307897005 0.0263172951 0.0270908493 2810.13万 -12.01%
2018-06-11 0.030858332 0.0312424291 0.0281924592 0.0309567535 3980.22万 0.32%
2018-06-10 0.0379782437 0.0379782437 0.0291838543 0.0309199428 6117.4万 -18.59%
2018-06-09 0.0393218605 0.0411475641 0.038265641 0.0383661923 2815.2万 -2.43%
2018-06-08 0.0406348131 0.0414897196 0.0381212614 0.039283473 4587.55万 -3.33%
2018-06-07 0.0420534467 0.0430322763 0.0405538861 0.0406616649 4495.63万 -3.31%
2018-06-06 0.0434856323 0.0435770268 0.0406981573 0.0418482657 2609.78万 -3.77%
2018-06-05 0.0425760475 0.0438370214 0.0403339409 0.0433276735 2921.9万 1.77%
2018-06-04 0.0467706742 0.0473473522 0.0415310567 0.0423183069 3297.45万 -9.52%
2018-06-03 0.0463645981 0.0483349004 0.0461141703 0.046740784 3160.25万 0.81%
2018-06-02 0.0448591451 0.0472486189 0.0443909187 0.0463793756 3270.16万 3.39%
2018-06-01 0.0443346258 0.0456023643 0.0430492445 0.0448298891 3774.49万 1.12%
2018-05-31 0.0409349103 0.0446716534 0.0407467211 0.0443218264 4541.14万 8.27%
2018-05-30 0.0404222935 0.0413826706 0.0399432277 0.0411784375 3492.17万 1.87%
2018-05-29 0.0381219162 0.0424125738 0.036438792 0.0414356051 4559.73万 8.69%
2018-05-28 0.0382774393 0.0401282808 0.03770156 0.0380946131 5301.94万 -0.48%

回顶部