CoinXview PortföljApp
SV
Mynt: 1 269Börser: 22Börsvärde: $2,67T +0,39%Volym 24h: $22,23BDominans: BTC 58,4% ETH 10,5%ETH-gas: 0,05 gweiRädsla & girighet: 57/100

Lịch sử giá IDOS

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest IDOS-volym. Visar de senaste 365 dagarna.

Månadsavkastning IDOS

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026——-85%-8,3%-48%-17%-19%+13%+51%-36%-11%—-95%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

DatumÖppningHögstaLägstaStängningVolymFörändring
2026-11-02$0,005320$0,005320$0,004770 $0,004770$5,19K-10.34%
2026-11-01$0,005330$0,005410$0,005310 $0,005310$247,34-0.38%
2026-10-31$0,005370$0,005450$0,005250 $0,005330$2,01K-0.74%
2026-10-30$0,005470$0,005770$0,004960 $0,005390$13,03K-1.46%
2026-10-29$0,005370$0,008000$0,005030 $0,005440$9,65K+1.30%
2026-10-28$0,005720$0,005950$0,005370 $0,005370$4,27K-6.12%
2026-10-27$0,006240$0,006240$0,005670 $0,005810$5,88K-6.89%
2026-10-26$0,006310$0,006380$0,006140 $0,006260$2,94K-0.79%
2026-10-25$0,006150$0,006800$0,005990 $0,006310$8,67K+2.60%
2026-10-24$0,006510$0,006750$0,005550 $0,006160$15,50K-5.38%
2026-10-23$0,005740$0,01035$0,005740 $0,006510$57,44K+13.41%
2026-10-22$0,005500$0,006070$0,005470 $0,005770$4,80K+4.91%
2026-10-21$0,005540$0,005740$0,005470 $0,005650$1,15K+1.99%
2026-10-20$0,005560$0,005610$0,005420 $0,005520$405,77-0.72%
2026-10-19$0,005530$0,005570$0,005140 $0,005560$4,90K+0.54%
2026-10-18$0,006290$0,006350$0,005630 $0,005650$5,89K-10.17%
2026-10-17$0,006920$0,006930$0,006290 $0,006290$4,14K-9.10%
2026-10-16$0,006940$0,008300$0,006610 $0,006930$16,00K-0.14%
2026-10-15$0,007000$0,007460$0,006460 $0,006930$11,69K-1.00%
2026-10-14$0,007340$0,007680$0,006770 $0,006940$4,71K-5.45%
2026-10-13$0,007353$0,007510$0,007211 $0,007313$2,04K-0.54%
2026-10-12$0,007882$0,007910$0,007198 $0,007349$3,06K-6.76%
2026-10-11$0,007959$0,008057$0,007805 $0,007883$391,81-0.95%
2026-10-10$0,007940$0,008000$0,007864 $0,007957$344,44+0.21%
2026-10-09$0,008082$0,008153$0,007800 $0,007918$1,46K-2.03%
2026-10-08$0,007906$0,008503$0,007822 $0,008077$5,19K+2.16%
2026-10-07$0,007861$0,008253$0,007678 $0,007904$6,09K+0.55%
2026-10-06$0,008015$0,008032$0,007490 $0,007860$2,07K-1.93%
2026-10-05$0,008283$0,008312$0,007989 $0,008022$4,12K-3.15%
2026-10-04$0,008273$0,008360$0,008213 $0,008297$1,33K+0.29%
2026-10-03$0,008454$0,008653$0,008068 $0,008312$4,02K-1.68%
2026-10-02$0,008311$0,009141$0,008231 $0,008455$4,21K+1.73%
2026-10-01$0,008283$0,008640$0,008226 $0,008314$2,88K+0.37%
2026-09-30$0,008299$0,008457$0,008193 $0,008285$2,43K-0.17%
2026-09-29$0,008252$0,008407$0,008201 $0,008299$2,22K+0.57%
2026-09-28$0,008093$0,008474$0,008015 $0,008225$1,56K+1.63%
2026-09-27$0,008165$0,008391$0,007981 $0,008095$2,50K-0.86%
2026-09-26$0,007995$0,008385$0,007961 $0,008147$2,30K+1.90%
2026-09-25$0,007822$0,008291$0,007725 $0,008004$3,53K+2.33%
2026-09-24$0,007843$0,007984$0,007643 $0,007822$12,02K-0.27%
2026-09-23$0,007964$0,008709$0,007802 $0,007882$2,79K-1.03%
2026-09-22$0,008023$0,008475$0,007757 $0,007978$3,01K-0.56%
2026-09-21$0,008121$0,008475$0,007933 $0,007933$1,90K-2.31%
2026-09-20$0,007933$0,008726$0,007600 $0,008164$2,76K+2.91%
2026-09-19$0,008390$0,009165$0,007706 $0,007932$2,00K-5.46%
2026-09-18$0,007958$0,008636$0,007533 $0,008387$5,92K+5.39%
2026-09-17$0,008048$0,008331$0,007651 $0,007895$1,28K-1.90%
2026-09-16$0,008439$0,008497$0,007504 $0,007999$2,19K-5.21%
2026-09-15$0,008553$0,008553$0,008102 $0,008523$2,17K-0.35%
2026-09-14$0,008684$0,01028$0,008026 $0,008555$10,78K-1.49%
2026-09-13$0,008802$0,01100$0,008484 $0,008731$9,44K-0.81%
2026-09-12$0,009513$0,01046$0,008103 $0,008794$12,53K-7.56%
2026-09-11$0,01041$0,01096$0,008900 $0,009590$16,01K-7.91%
2026-09-10$0,01130$0,01210$0,01017 $0,01050$7,98K-7.10%
2026-09-09$0,01117$0,01436$0,01091 $0,01130$23,08K+1.16%
2026-09-08$0,01070$0,01424$0,009769 $0,01106$19,07K+3.33%
2026-09-07$0,01020$0,01659$0,009575 $0,01070$36,55K+4.94%
2026-09-06$0,008717$0,01280$0,008499 $0,01009$33,00K+15.76%
2026-09-05$0,01101$0,01283$0,008050 $0,008802$65,72K-20.02%
2026-09-04$0,008721$0,02222$0,008640 $0,01113$291,57K+27.63%
2026-09-03$0,005239$0,01360$0,005160 $0,008716$72,03K+66.37%
2026-09-02$0,005383$0,005472$0,004993 $0,005348$33,94K-0.65%
2026-09-01$0,005487$0,005669$0,005115 $0,005393$91,58K-1.71%
2026-08-31$0,005436$0,005602$0,005362 $0,005408$69,18K-0.52%
2026-08-30$0,005279$0,005780$0,005197 $0,005377$14,15K+1.86%
2026-08-29$0,005140$0,005938$0,005124 $0,005293$8,04K+2.98%
2026-08-28$0,005575$0,005653$0,005123 $0,005231$3,14K-6.17%
2026-08-27$0,005538$0,006175$0,005396 $0,005593$15,00K+0.99%
2026-08-26$0,005321$0,006012$0,005206 $0,005445$13,55K+2.33%
2026-08-25$0,005148$0,005970$0,004500 $0,005355$23,25K+4.02%
2026-08-24$0,005152$0,006337$0,005094 $0,005196$21,86K+0.85%
2026-08-23$0,004989$0,005465$0,004666 $0,005113$5,07K+2.49%
2026-08-22$0,005235$0,005666$0,004889 $0,004995$12,34K-4.58%
2026-08-21$0,005376$0,006155$0,005093 $0,005307$34,44K-1.28%
2026-08-20$0,005384$0,006029$0,005044 $0,005306$19,77K-1.45%
2026-08-19$0,005383$0,006245$0,005034 $0,005342$33,82K-0.76%
2026-08-18$0,005615$0,006336$0,005346 $0,005418$22,77K-3.51%
2026-08-17$0,005400$0,007110$0,004600 $0,005558$43,38K+2.93%
2026-08-16$0,005197$0,006347$0,004500 $0,005401$52,60K+3.93%
2026-08-15$0,005702$0,006480$0,005000 $0,005271$49,91K-7.56%
2026-08-14$0,005069$0,006799$0,004796 $0,005665$83,12K+11.76%
2026-08-13$0,004552$0,007150$0,004229 $0,005124$54,22K+12.57%
2026-08-12$0,004740$0,004875$0,004229 $0,004616$13,01K-2.62%
2026-08-11$0,004876$0,005274$0,004731 $0,004742$5,51K-2.75%
2026-08-10$0,004452$0,004992$0,004410 $0,004889$1,91K+9.82%
2026-08-09$0,004190$0,004862$0,004183 $0,004395$1,03K+4.89%
2026-08-08$0,004351$0,004393$0,004271 $0,004271$66,60-1.84%
2026-08-07$0,004682$0,004682$0,004288 $0,004351$288,09-7.07%
2026-08-06$0,004896$0,005344$0,004535 $0,004695$7,50K-4.11%
2026-08-05$0,004675$0,005900$0,004602 $0,004898$1,58K+4.77%
2026-08-04$0,004686$0,004884$0,004560 $0,004688$4,21K+0.04%
2026-08-03$0,004892$0,004991$0,004624 $0,004746$1,78K-2.98%
2026-08-02$0,004888$0,004888$0,004692 $0,004808$122,85-1.64%
2026-08-01$0,004801$0,006686$0,004697 $0,004809$13,37K+0.17%
2026-07-31$0,004805$0,005089$0,004711 $0,004730$5,07K-1.56%
2026-07-30$0,004950$0,005053$0,004710 $0,004710$909,02-4.85%
2026-07-29$0,005042$0,005097$0,004900 $0,005000$718,17-0.83%
2026-07-28$0,005099$0,005099$0,005042 $0,005042$286,57-1.12%
2026-07-27$0,005117$0,005154$0,005100 $0,005100$196,67-0.33%
2026-07-26$0,005118$0,005180$0,005110 $0,005119$839,29+0.02%
2026-07-25$0,005110$0,005116$0,005110 $0,005116$71,27+0.12%
2026-07-24$0,005287$0,005469$0,005106 $0,005109$3,46K-3.37%
2026-07-23$0,005269$0,005400$0,005269 $0,005370$212,06+1.92%
2026-07-22$0,005416$0,005416$0,005122 $0,005247$970,58-3.12%
2026-07-21$0,005364$0,005736$0,005279 $0,005592$792,30+4.25%
2026-07-20$0,005629$0,005760$0,005279 $0,005440$636,48-3.36%
2026-07-19$0,005824$0,005962$0,005629 $0,005629$218,95-3.35%
2026-07-18$0,005846$0,006070$0,005728 $0,005903$683,15+0.98%
2026-07-17$0,005953$0,005960$0,005648 $0,005748$475,10-3.44%
2026-07-16$0,005873$0,006040$0,005873 $0,005916$88,00+0.73%
2026-07-15$0,005873$0,006216$0,005671 $0,005911$5,23K+0.65%
2026-07-14$0,006274$0,006757$0,005854 $0,005854$2,16K-6.69%
2026-07-13$0,006214$0,007171$0,006105 $0,006360$3,39K+2.35%
2026-07-12$0,006084$0,007010$0,005579 $0,006229$5,86K+2.38%
2026-07-11$0,005600$0,006901$0,005421 $0,006073$7,24K+8.45%
2026-07-10$0,005588$0,005598$0,005427 $0,005523$1,61K-1.16%
2026-07-09$0,005639$0,006031$0,005416 $0,005553$6,77K-1.53%
2026-07-08$0,005723$0,006270$0,005480 $0,005664$7,55K-1.03%
2026-07-07$0,005698$0,005847$0,005461 $0,005628$616,79-1.23%
2026-07-06$0,005683$0,005777$0,005620 $0,005757$279,86+1.30%
2026-07-05$0,005694$0,005765$0,005597 $0,005757$682,23+1.11%
2026-07-04$0,005815$0,006010$0,005638 $0,005645$13,27K-2.92%
2026-07-03$0,005848$0,006000$0,005640 $0,005960$3,86K+1.92%
2026-07-02$0,005919$0,005919$0,005694 $0,005787$99,86-2.23%
2026-07-01$0,005816$0,005958$0,005663 $0,005794$151,63-0.38%
2026-06-30$0,005668$0,005879$0,005638 $0,005879$910,10+3.72%
2026-06-29$0,005680$0,005900$0,005638 $0,005709$700,64+0.51%
2026-06-28$0,005780$0,005962$0,005590 $0,005639$703,48-2.44%
2026-06-27$0,005898$0,005932$0,005698 $0,005887$626,79-0.19%
2026-06-26$0,005917$0,006615$0,005900 $0,005947$1,76K+0.51%
2026-06-25$0,005841$0,006347$0,005685 $0,005982$2,12K+2.41%
2026-06-24$0,006182$0,006182$0,005702 $0,005732$2,31K-7.28%
2026-06-23$0,006301$0,006310$0,006011 $0,006310$704,56+0.14%
2026-06-22$0,006253$0,006430$0,006012 $0,006271$1,33K+0.29%
2026-06-21$0,006150$0,006332$0,006150 $0,006163$614,39+0.21%
2026-06-20$0,006268$0,006339$0,006152 $0,006185$413,77-1.32%
2026-06-19$0,006154$0,006880$0,006040 $0,006279$5,36K+2.03%
2026-06-18$0,006168$0,006343$0,006114 $0,006114$2,00K-0.88%
2026-06-17$0,006116$0,006669$0,005973 $0,006200$4,71K+1.37%
2026-06-16$0,005803$0,006772$0,005640 $0,006081$9,84K+4.79%
2026-06-15$0,005741$0,006162$0,005580 $0,005832$7,60K+1.59%
2026-06-14$0,005946$0,006294$0,005640 $0,005824$5,18K-2.05%
2026-06-13$0,006005$0,006267$0,005707 $0,006125$3,22K+2.00%
2026-06-12$0,006105$0,006474$0,005701 $0,006089$3,87K-0.26%
2026-06-11$0,005819$0,006306$0,005800 $0,006010$6,44K+3.28%
2026-06-10$0,006981$0,007454$0,005614 $0,005909$105,64K-15.36%
2026-06-09$0,006360$0,009975$0,005610 $0,007069$235,14K+11.15%
2026-06-08$0,006315$0,009588$0,005003 $0,006360$65,22K+0.71%
2026-06-07$0,006298$0,006679$0,006184 $0,006323$4,07K+0.40%
2026-06-06$0,006801$0,007498$0,005963 $0,006278$4,52K-7.69%
2026-06-05$0,007571$0,007580$0,006675 $0,006800$7,15K-10.18%
2026-06-04$0,007105$0,009238$0,006742 $0,007496$32,79K+5.50%
2026-06-03$0,006996$0,007771$0,006741 $0,007105$23,17K+1.56%
2026-06-02$0,006837$0,007301$0,006432 $0,006968$45,00K+1.92%
2026-06-01$0,007042$0,008136$0,006730 $0,006750$20,28K-4.15%
2026-05-31$0,006950$0,007832$0,006783 $0,006980$2,67K+0.43%
2026-05-30$0,007340$0,007456$0,006770 $0,006980$6,33K-4.90%
2026-05-29$0,008280$0,009981$0,007297 $0,007340$20,24K-11.35%
2026-05-28$0,008459$0,01037$0,007530 $0,008388$37,54K-0.84%
2026-05-27$0,008880$0,008930$0,007790 $0,008430$8,48K-5.07%
2026-05-26$0,009500$0,009540$0,008270 $0,008810$12,37K-7.26%
2026-05-25$0,01000$0,01000$0,009000 $0,009500$10,84K-5.00%
2026-05-24$0,009781$0,01147$0,009700 $0,009970$4,25K+1.93%
2026-05-23$0,009710$0,009900$0,009640 $0,009783$5,27K+0.75%
2026-05-22$0,01035$0,01076$0,009260 $0,009710$31,14K-6.18%
2026-05-21$0,01059$0,01088$0,009320 $0,01035$18,58K-2.27%
2026-05-20$0,01156$0,01165$0,009620 $0,01058$25,91K-8.48%
2026-05-19$0,01163$0,01226$0,01043 $0,01151$21,76K-1.03%
2026-05-18$0,01256$0,01257$0,01090 $0,01149$15,98K-8.52%
2026-05-17$0,01323$0,01336$0,01167 $0,01257$24,69K-4.99%
2026-05-16$0,01293$0,01856$0,01221 $0,01325$131,43K+2.47%
2026-05-15$0,01360$0,01412$0,01267 $0,01293$9,79K-4.93%
2026-05-14$0,01335$0,01418$0,01300 $0,01353$14,61K+1.35%
2026-05-13$0,01301$0,01378$0,01284 $0,01346$7,09K+3.46%
2026-05-12$0,01306$0,01353$0,01270 $0,01287$6,51K-1.45%
2026-05-11$0,01388$0,01403$0,01288 $0,01291$10,62K-6.99%
2026-05-10$0,01272$0,01541$0,01254 $0,01387$23,59K+9.04%
2026-05-09$0,01264$0,01325$0,01240 $0,01289$7,18K+1.98%
2026-05-08$0,01283$0,01293$0,01232 $0,01264$5,08K-1.48%
2026-05-07$0,01231$0,01430$0,01219 $0,01270$16,23K+3.17%
2026-05-06$0,01238$0,01258$0,01220 $0,01232$8,43K-0.48%
2026-05-05$0,01303$0,01308$0,01221 $0,01238$12,21K-4.99%
2026-05-04$0,01289$0,01323$0,01276 $0,01295$7,62K+0.47%
2026-05-03$0,01299$0,01301$0,01263 $0,01286$4,19K-1.00%
2026-05-02$0,01323$0,01337$0,01286 $0,01298$5,90K-1.89%
2026-05-01$0,01337$0,01348$0,01300 $0,01323$3,76K-1.05%
2026-04-30$0,01327$0,01381$0,01317 $0,01334$19,29K+0.53%
2026-04-29$0,01288$0,01402$0,01272 $0,01327$17,51K+3.03%
2026-04-28$0,01313$0,01348$0,01274 $0,01286$5,56K-2.06%
2026-04-27$0,01318$0,01324$0,01269 $0,01310$5,25K-0.61%
2026-04-26$0,01312$0,01350$0,01305 $0,01323$3,30K+0.84%
2026-04-25$0,01313$0,01327$0,01305 $0,01311$2,55K-0.15%
2026-04-24$0,01326$0,01343$0,01302 $0,01305$2,65K-1.58%
2026-04-23$0,01325$0,01349$0,01292 $0,01326$4,68K+0.08%
2026-04-22$0,01321$0,01684$0,01286 $0,01323$15,00K+0.15%
2026-04-21$0,01360$0,01360$0,01237 $0,01315$13,33K-3.31%
2026-04-20$0,01381$0,01596$0,01204 $0,01359$51,21K-1.59%
2026-04-19$0,01316$0,01520$0,01294 $0,01377$27,84K+4.64%
2026-04-18$0,01299$0,01480$0,01268 $0,01308$74,78K+0.69%
2026-04-17$0,01288$0,01327$0,01258 $0,01291$7,28K+0.23%
2026-04-16$0,01317$0,01331$0,01270 $0,01284$13,81K-2.51%
2026-04-15$0,01398$0,01399$0,01223 $0,01316$42,99K-5.87%
2026-04-14$0,01402$0,01457$0,01388 $0,01400$36,88K-0.14%
2026-04-13$0,01576$0,01600$0,01215 $0,01411$175,66K-10.47%
2026-04-12$0,01083$0,01900$0,01073 $0,01573$236,64K+45.24%
2026-04-11$0,01099$0,01100$0,01036 $0,01085$36,21K-1.27%
2026-04-10$0,01167$0,01211$0,01033 $0,01101$56,67K-5.66%
2026-04-09$0,01230$0,01240$0,01156 $0,01167$37,79K-5.12%
2026-04-08$0,01214$0,01276$0,01209 $0,01230$28,14K+1.32%
2026-04-07$0,01281$0,01290$0,01153 $0,01214$23,52K-5.23%
2026-04-06$0,01304$0,01368$0,01256 $0,01281$30,30K-1.76%
2026-04-05$0,01282$0,01764$0,01264 $0,01305$32,26K+1.79%
2026-04-04$0,01289$0,01293$0,01250 $0,01288$12,17K-0.08%
2026-04-03$0,01353$0,01357$0,01266 $0,01287$18,89K-4.88%
2026-04-02$0,01386$0,01408$0,01334 $0,01353$35,08K-2.38%
2026-04-01$0,01455$0,01460$0,01371 $0,01388$20,87K-4.60%
2026-03-31$0,01451$0,01468$0,01412 $0,01455$15,83K+0.28%
2026-03-30$0,01468$0,01479$0,01378 $0,01452$14,17K-1.09%
2026-03-29$0,01374$0,01560$0,01326 $0,01468$29,65K+6.84%
2026-03-28$0,01341$0,01678$0,01331 $0,01376$95,99K+2.61%
2026-03-27$0,01465$0,01750$0,01317 $0,01344$46,14K-8.26%
2026-03-26$0,01563$0,01573$0,01356 $0,01460$25,89K-6.59%
2026-03-25$0,01525$0,01756$0,01330 $0,01563$26,88K+2.49%
2026-03-24$0,01604$0,01615$0,01308 $0,01538$39,46K-4.11%
2026-03-23$0,01722$0,01754$0,01574 $0,01603$59,13K-6.91%
2026-03-22$0,01798$0,01850$0,01684 $0,01721$128,64K-4.28%
2026-03-21$0,01850$0,01893$0,01720 $0,01811$45,25K-2.11%
2026-03-20$0,01879$0,02142$0,01820 $0,01850$292,50K-1.54%
2026-03-19$0,02067$0,02300$0,01729 $0,01879$1,14M-9.10%
2026-03-18$0,02012$0,02398$0,01902 $0,02072$809,03K+2.98%
2026-03-17$0,02270$0,02469$0,01934 $0,02009$775,10K-11.50%
2026-03-16$0,02348$0,02561$0,02258 $0,02274$701,91K-3.15%
2026-03-15$0,02401$0,02587$0,02310 $0,02351$702,96K-2.08%
2026-03-14$0,02679$0,02844$0,02380 $0,02402$901,31K-10.34%
2026-03-13$0,02866$0,02929$0,02584 $0,02679$948,36K-6.52%
2026-03-12$0,03052$0,03068$0,02804 $0,02863$893,93K-6.19%
2026-03-11$0,03187$0,03254$0,02865 $0,03053$845,42K-4.20%
2026-03-10$0,03194$0,03294$0,02841 $0,03191$882,22K-0.09%
2026-03-09$0,03534$0,03670$0,03081 $0,03191$916,89K-9.71%
2026-03-08$0,03424$0,03813$0,03384 $0,03533$878,93K+3.18%
2026-03-07$0,03854$0,03929$0,03347 $0,03424$1,16M-11.16%
2026-03-06$0,03696$0,04100$0,02739 $0,03846$1,63M+4.06%
2026-03-05$0,09998$0,1040$0,01530 $0,03697$1,90M-63.02%
Alla sektioner