IOST Historical Data - IOSTGBP | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
암호화폐
COIN
IOST (암호화폐:IOSTGBP)
IOST (암호화폐:IOSTGBP) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
IOST	IOSTGBP	암호화폐	185,030,964	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000041	0.54%	0.007566	0.007062	0.008071

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.007545	0.008164	0.007524	0.007525	0.005151 - 0.026398

Exchange	Last Trade	Size	Trade Price	Currency
GATE	08:36:14	1,748.27	0.007566	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
12,268.20	1,612,560.23	IOST	IOSTEUR	IOSTUSD	IOSTBTC

IOSTGBP Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.008404	0.025785	0.006676	18,402,919.05	-0.000838	-9.97%
1개월	0.009915	0.025941	0.006083	35,211,855.56	-0.002349	-23.69%
3개월	0.006462	0.026398	0.006083	36,901,719.30	0.001104	17.08%
6개월	0.006433	0.026398	0.006078	27,207,286.52	0.001133	17.61%
1년	0.008248	0.026398	0.005151	20,533,688.16	-0.000682	-8.27%
3년	0.046078	0.062382	0.001392	89,563,306.92	-0.038511	-83.58%
5년	0.008906	1,232,601.25	0.000135	297,237,983.67	-0.00134	-15.04%

IOSTGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 4월(4) 2024	0.007559	0.000411	5.76%	0.007657	0.008128	0.007008	3,769,073.00
27 4월(4) 2024	0.007147	-0.000585	-7.57%	0.007733	0.008153	0.007146	14,552,052.00
26 4월(4) 2024	0.007732	0.00051	7.07%	0.007741	0.008294	0.007077	4,960,220.00
25 4월(4) 2024	0.007222	-0.000244	-3.27%	0.008024	0.008605	0.00717	53,267,358.00
24 4월(4) 2024	0.007465	-0.000661	-8.13%	0.008113	0.008529	0.007451	10,634,429.00
23 4월(4) 2024	0.008126	0.000249	3.16%	0.00734	0.025785	0.006676	20,599,145.00
22 4월(4) 2024	0.007877	-0.000527	-6.27%	0.008404	0.008508	0.007322	21,038,152.00
21 4월(4) 2024	0.008404	0.000632	8.13%	0.007751	0.008472	0.007166	6,073,288.00
20 4월(4) 2024	0.007771	0.000108	1.41%	0.007132	0.008346	0.006789	32,587,191.00
19 4월(4) 2024	0.007664	0.000272	3.68%	0.00691	0.007701	0.006863	3,148,630.00
18 4월(4) 2024	0.007392	-0.000299	-3.89%	0.00718	0.00778	0.006735	13,023,817.00
17 4월(4) 2024	0.007691	0.000049	0.64%	0.00764	0.008146	0.006961	15,816,828.00
16 4월(4) 2024	0.007642	-0.000293	-3.69%	0.00734	0.009068	0.006676	125,532,071.00
15 4월(4) 2024	0.007935	0.000552	7.48%	0.00734	0.007966	0.006676	29,473,546.00
14 4월(4) 2024	0.007383	-0.001828	-19.85%	0.009211	0.009263	0.006083	161,636,320.00
13 4월(4) 2024	0.009211	-0.000836	-8.32%	0.010067	0.010804	0.008503	133,210,164.00
12 4월(4) 2024	0.010047	0.000488	5.11%	0.009552	0.010726	0.009447	84,359,372.00
11 4월(4) 2024	0.009558	0.000286	3.08%	0.009273	0.010165	0.008592	30,822,108.00
10 4월(4) 2024	0.009272	-0.000331	-3.45%	0.00903	0.009997	0.008728	25,776,164.00
09 4월(4) 2024	0.009604	0.000851	9.72%	0.008879	0.009782	0.008236	62,485,646.00
08 4월(4) 2024	0.008753	0.000064	0.74%	0.008679	0.009392	0.008678	5,893,212.00
07 4월(4) 2024	0.00869	-0.000425	-4.66%	0.008554	0.009328	0.008527	6,895,413.00
06 4월(4) 2024	0.009115	0.000456	5.27%	0.008659	0.009201	0.007925	40,985,228.00
05 4월(4) 2024	0.008658	-0.000229	-2.58%	0.008879	0.009285	0.008236	4,352,351.00
04 4월(4) 2024	0.008887	0.000553	6.64%	0.008333	0.009012	0.008232	20,909,062.00
03 4월(4) 2024	0.008334	-0.00112	-11.85%	0.008877	0.009433	0.008234	5,448,571.00
02 4월(4) 2024	0.009455	-0.000625	-6.20%	0.008786	0.025941	0.008703	30,639,355.00
01 4월(4) 2024	0.01008	0.000173	1.75%	0.009915	0.01064	0.009384	18,043,176.00
31 3월(3) 2024	0.009906	-0.000053	-0.53%	0.009957	0.010544	0.009349	12,707,828.00
30 3월(3) 2024	0.009959	-0.000135	-1.34%	0.009521	0.010599	0.00935	35,831,800.00
29 3월(3) 2024	0.010094	0.000771	8.26%	0.009363	0.01016	0.009274	9,629,375.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관