Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IOIUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.03064 | -0.00082 | -2.61% | 0.03101 | 0.0343 | 0.02954 | 1,620,131.00 |
| 25 May 2024 | 0.03146 | 0.00337 | 12.00% | 0.02809 | 0.03697 | 0.02747 | 1,813,431.00 |
| 24 May 2024 | 0.02809 | 0.00116 | 4.31% | 0.02707 | 0.02809 | 0.02661 | 973,083.00 |
| 23 May 2024 | 0.02693 | -0.00232 | -7.93% | 0.02939 | 0.03019 | 0.02632 | 1,157,186.00 |
| 22 May 2024 | 0.02925 | 0.00123 | 4.39% | 0.02819 | 0.02943 | 0.02757 | 953,174.00 |
| 21 May 2024 | 0.02802 | 0.00002 | 0.07% | 0.02806 | 0.02957 | 0.02732 | 913,865.00 |
| 20 May 2024 | 0.028 | 0.00151 | 5.70% | 0.02649 | 0.02845 | 0.02509 | 1,917,140.00 |
| 19 May 2024 | 0.02649 | -0.00094 | -3.43% | 0.02721 | 0.02929 | 0.02572 | 1,222,468.00 |
| 18 May 2024 | 0.02743 | -0.00021 | -0.76% | 0.02806 | 0.02851 | 0.02697 | 1,384,913.00 |
| 17 May 2024 | 0.02764 | 0.00019 | 0.69% | 0.02745 | 0.02914 | 0.0248 | 1,536,351.00 |
| 16 May 2024 | 0.02745 | -0.0006 | -2.14% | 0.02807 | 0.02934 | 0.0266 | 361,955.00 |
| 15 May 2024 | 0.02805 | 0.00239 | 9.31% | 0.02566 | 0.03086 | 0.02526 | 1,377,934.00 |
| 14 May 2024 | 0.02566 | -0.00334 | -11.52% | 0.02891 | 0.03005 | 0.02487 | 1,650,381.00 |
| 13 May 2024 | 0.029 | 0.00152 | 5.53% | 0.02744 | 0.02946 | 0.02625 | 2,122,841.00 |
| 12 May 2024 | 0.02748 | -0.00109 | -3.82% | 0.02938 | 0.02991 | 0.02587 | 1,001,813.00 |
| 11 May 2024 | 0.02857 | 0.00065 | 2.33% | 0.02795 | 0.02938 | 0.0275 | 776,357.00 |
| 10 May 2024 | 0.02792 | -0.00183 | -6.15% | 0.02975 | 0.03113 | 0.0275 | 2,030,973.00 |
| 09 May 2024 | 0.02975 | -0.00017 | -0.57% | 0.02992 | 0.03071 | 0.02897 | 2,455,310.00 |
| 08 May 2024 | 0.02992 | -0.00097 | -3.14% | 0.03125 | 0.03176 | 0.02985 | 1,473,260.00 |
| 07 May 2024 | 0.03089 | -0.00128 | -3.98% | 0.03217 | 0.03403 | 0.03057 | 1,847,766.00 |
| 06 May 2024 | 0.03217 | -0.00158 | -4.68% | 0.03331 | 0.03445 | 0.03062 | 2,469,884.00 |
| 05 May 2024 | 0.03375 | -0.00126 | -3.60% | 0.03509 | 0.03572 | 0.03236 | 776,291.00 |
| 04 May 2024 | 0.03501 | -0.00018 | -0.51% | 0.03518 | 0.03656 | 0.033978 | 1,702,563.00 |
| 03 May 2024 | 0.03519 | 0.00406 | 13.04% | 0.03154 | 0.03624 | 0.03113 | 3,211,621.00 |
| 02 May 2024 | 0.03113 | 0.00054 | 1.77% | 0.03051 | 0.03282 | 0.0297 | 3,085,596.00 |
| 01 May 2024 | 0.03059 | -0.00066 | -2.11% | 0.03195 | 0.04126 | 0.02845 | 1,519,445.00 |
| 30 Abr 2024 | 0.03125 | -0.0051 | -14.03% | 0.03635 | 0.03691 | 0.03123 | 1,054,928.00 |
| 29 Abr 2024 | 0.03635 | -0.00057 | -1.54% | 0.03543 | 0.03695 | 0.034272 | 1,906,306.00 |
| 28 Abr 2024 | 0.03692 | 0.00086 | 2.38% | 0.03531 | 0.03855 | 0.03513 | 693,042.00 |
| 27 Abr 2024 | 0.03606 | 0.00015 | 0.42% | 0.03591 | 0.03703 | 0.033887 | 1,268,378.00 |
| 26 Abr 2024 | 0.03591 | 0.00001 | 0.03% | 0.03585 | 0.03698 | 0.03477 | 1,246,953.00 |
| 25 Abr 2024 | 0.0359 | -0.00054 | -1.48% | 0.03649 | 0.03779 | 0.03455 | 3,288,778.00 |
| 24 Abr 2024 | 0.03644 | -0.002938 | -7.46% | 0.03925 | 0.03944 | 0.03455 | 3,494,894.00 |
| 23 Abr 2024 | 0.039378 | -0.000482 | -1.21% | 0.03986 | 0.0411 | 0.03661 | 1,794,307.00 |
| 22 Abr 2024 | 0.03986 | 0.00247 | 6.61% | 0.03692 | 0.04999 | 0.03456 | 2,341,556.00 |
| 21 Abr 2024 | 0.03739 | -0.00055 | -1.45% | 0.03793 | 0.04483 | 0.03628 | 1,276,880.00 |
| 20 Abr 2024 | 0.03794 | 0.00294 | 8.40% | 0.035 | 0.057 | 0.03273 | 1,061,101.00 |
| 19 Abr 2024 | 0.035 | 0.00119 | 3.52% | 0.03381 | 0.046 | 0.0318 | 1,208,133.00 |
| 18 Abr 2024 | 0.03381 | 0.00096 | 2.92% | 0.03324 | 0.0342 | 0.03022 | 624,555.00 |
| 17 Abr 2024 | 0.03285 | 0.00024 | 0.74% | 0.03196 | 0.03685 | 0.03041 | 1,155,163.00 |
| 16 Abr 2024 | 0.03261 | -0.0014 | -4.12% | 0.03401 | 0.03515 | 0.02972 | 1,643,207.00 |
| 15 Abr 2024 | 0.03401 | -0.0032 | -8.60% | 0.037 | 0.048 | 0.03158 | 1,639,483.00 |
| 14 Abr 2024 | 0.03721 | 0.00191 | 5.41% | 0.03437 | 0.04211 | 0.0321 | 912,210.00 |
| 13 Abr 2024 | 0.0353 | -0.00461 | -11.55% | 0.03991 | 0.04829 | 0.03286 | 3,309,232.00 |
| 12 Abr 2024 | 0.03991 | -0.00386 | -8.82% | 0.04365 | 0.04484 | 0.03127 | 1,086,330.00 |
| 11 Abr 2024 | 0.04377 | -0.00247 | -5.34% | 0.04615 | 0.05681 | 0.04201 | 803,335.00 |
| 10 Abr 2024 | 0.04624 | -0.00076 | -1.62% | 0.04936 | 0.04936 | 0.04291 | 2,418,912.00 |
| 09 Abr 2024 | 0.047 | -0.00267 | -5.38% | 0.04943 | 0.05145 | 0.04501 | 1,019,583.00 |
| 08 Abr 2024 | 0.04967 | -0.00311 | -5.89% | 0.05292 | 0.05951 | 0.04716 | 1,971,658.00 |
| 07 Abr 2024 | 0.05278 | 0.00323 | 6.52% | 0.04955 | 0.0544 | 0.04891 | 507,004.00 |
| 06 Abr 2024 | 0.04955 | -0.00057 | -1.14% | 0.05016 | 0.065 | 0.04539 | 894,752.00 |
| 05 Abr 2024 | 0.05012 | -0.00489 | -8.89% | 0.05665 | 0.05665 | 0.03811 | 2,272,400.00 |
| 04 Abr 2024 | 0.05501 | 0.00094 | 1.74% | 0.05407 | 0.06088 | 0.05013 | 900,341.00 |
| 03 Abr 2024 | 0.05407 | 0.00243 | 4.71% | 0.05203 | 0.06071 | 0.04919 | 1,314,184.00 |
| 02 Abr 2024 | 0.05164 | -0.00028 | -0.54% | 0.0532 | 0.0547 | 0.04779 | 2,803,171.00 |
| 01 Abr 2024 | 0.05192 | 0.0061 | 13.31% | 0.04584 | 0.1445 | 0.0452 | 4,745,669.00 |
| 31 Mar 2024 | 0.04582 | -0.00131 | -2.78% | 0.04691 | 0.04922 | 0.0408 | 1,980,404.00 |
| 30 Mar 2024 | 0.04713 | 0.00165 | 3.63% | 0.04551 | 0.060 | 0.041 | 2,176,941.00 |
| 29 Mar 2024 | 0.04548 | -0.00216 | -4.53% | 0.04733 | 0.05052 | 0.04352 | 3,069,222.00 |
| 28 Mar 2024 | 0.04764 | -0.00021 | -0.44% | 0.04845 | 0.05186 | 0.04323 | 2,613,985.00 |
| 27 Mar 2024 | 0.04785 | -0.00021 | -0.44% | 0.04663 | 0.05697 | 0.04596 | 3,770,588.00 |
| 26 Mar 2024 | 0.04806 | -0.01861 | -27.91% | 0.06568 | 0.075 | 0.0458 | 3,593,974.00 |
| 25 Mar 2024 | 0.06667 | 0.00387 | 6.16% | 0.06271 | 0.06951 | 0.05717 | 5,082,820.00 |
| 24 Mar 2024 | 0.0628 | 0.00655 | 11.64% | 0.05651 | 0.07999 | 0.05418 | 2,453,589.00 |
| 23 Mar 2024 | 0.05625 | 0.00321 | 6.05% | 0.05363 | 0.05984 | 0.05064 | 1,944,303.00 |
| 22 Mar 2024 | 0.05304 | -0.00624 | -10.53% | 0.05851 | 0.06055 | 0.04931 | 2,448,726.00 |
| 21 Mar 2024 | 0.05928 | -0.00584 | -8.97% | 0.06446 | 0.06964 | 0.05659 | 3,068,020.00 |
| 20 Mar 2024 | 0.06512 | 0.00688 | 11.81% | 0.05741 | 0.06639 | 0.05399 | 3,000,278.00 |
| 19 Mar 2024 | 0.05824 | -0.0054 | -8.49% | 0.0639 | 0.06594 | 0.052 | 3,159,123.00 |
| 18 Mar 2024 | 0.06364 | -0.00336 | -5.01% | 0.06811 | 0.07524 | 0.05966 | 4,536,009.00 |
| 17 Mar 2024 | 0.067 | 0.01078 | 19.17% | 0.0556 | 0.07525 | 0.05476 | 2,179,370.00 |
| 16 Mar 2024 | 0.05622 | -0.00835 | -12.93% | 0.0633 | 0.06527 | 0.05446 | 2,854,436.00 |
| 15 Mar 2024 | 0.06457 | -0.0108 | -14.33% | 0.07486 | 0.08012 | 0.05702 | 5,467,125.00 |
| 14 Mar 2024 | 0.07537 | -0.01101 | -12.75% | 0.084664 | 0.093 | 0.06349 | 2,643,598.00 |
| 13 Mar 2024 | 0.08638 | 0.02132 | 32.77% | 0.06506 | 0.093 | 0.06414 | 3,976,424.00 |
| 12 Mar 2024 | 0.06506 | -0.00892 | -12.06% | 0.07428 | 0.08702 | 0.05997 | 4,558,579.00 |
| 11 Mar 2024 | 0.07398 | 0.02038 | 38.02% | 0.05306 | 0.089 | 0.04913 | 4,649,069.00 |
| 10 Mar 2024 | 0.0536 | 0.01593 | 42.29% | 0.03775 | 0.05762 | 0.03681 | 4,978,597.00 |
| 09 Mar 2024 | 0.03767 | 0.00177 | 4.93% | 0.03609 | 0.0394 | 0.03515 | 4,778,448.00 |
| 08 Mar 2024 | 0.0359 | -0.00163 | -4.34% | 0.03716 | 0.03805 | 0.03391 | 3,140,059.00 |
| 07 Mar 2024 | 0.03753 | 0.0038 | 11.27% | 0.03406 | 0.039 | 0.03217 | 3,860,844.00 |
| 06 Mar 2024 | 0.03373 | 0.00216 | 6.84% | 0.03175 | 0.03535 | 0.03126 | 3,801,219.00 |
| 05 Mar 2024 | 0.03157 | -0.00259 | -7.58% | 0.03422 | 0.03518 | 0.03001 | 3,635,605.00 |
| 04 Mar 2024 | 0.03416 | -0.00373 | -9.84% | 0.0375 | 0.03825 | 0.03212 | 4,588,368.00 |
| 03 Mar 2024 | 0.03789 | 0.00137 | 3.75% | 0.03682 | 0.03878 | 0.03517 | 3,457,243.00 |
| 02 Mar 2024 | 0.03652 | -0.00148 | -3.89% | 0.03797 | 0.0395 | 0.03461 | 4,591,433.00 |
| 01 Mar 2024 | 0.038 | 0.00448 | 13.37% | 0.03382 | 0.0398 | 0.03039 | 4,448,719.00 |
| 29 Feb 2024 | 0.03352 | 0.00616 | 22.51% | 0.02729 | 0.03684 | 0.02679 | 5,366,338.00 |
| 28 Feb 2024 | 0.02736 | -0.00039 | -1.41% | 0.02797 | 0.03256 | 0.02724 | 5,474,513.00 |
| 27 Feb 2024 | 0.02775 | -0.00233 | -7.75% | 0.02976 | 0.03082 | 0.02712 | 2,570,247.00 |
![Logo de GST [Green Satoshi Token] (GSTUSDT).](/common/images/company/COIN_GSTUUSD.png){kind=small}
