IOST (IOST) historical data and Live price

IOST

IOST

$ 0.009478 + 2.095 %

0.00000034 BTC

MARKET CAP
177.322 M

24H VOLUME
6.766 M

CIRC.SUPPLY
18.709 B

MAX SUPPLY

IOST

USD

Rank159

1H -0.39 %

24H 2.09 %

7D 0.24 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/28/23	0.009	0.01	0.009	0.009	6,337,876.87	177,390,073.49
5/27/23	0.009	0.009	0.009	0.009	5,469,457.06	174,195,395.82
5/26/23	0.009	0.009	0.009	0.009	5,618,288.45	171,200,085.18
5/25/23	0.009	0.009	0.009	0.009	8,916,432.49	168,702,294.86
5/24/23	0.01	0.01	0.009	0.009	8,235,441.94	172,932,975.38
5/23/23	0.01	0.01	0.009	0.01	10,643,788.19	178,416,669.96
5/22/23	0.009	0.01	0.009	0.01	5,044,989.76	177,930,725.91
5/20/23	0.01	0.01	0.01	0.01	4,369,359.67	180,629,588.01
5/18/23	0.01	0.01	0.009	0.01	6,406,865.09	179,085,170.29
5/17/23	0.01	0.01	0.009	0.01	6,967,660.81	182,424,483.25
5/16/23	0.009	0.01	0.009	0.01	6,484,704.83	178,701,719.84
5/15/23	0.009	0.01	0.009	0.009	6,189,680.71	176,876,204.35
5/14/23	0.009	0.009	0.009	0.009	5,133,585.81	175,466,695.82
5/13/23	0.009	0.009	0.009	0.009	5,250,673.31	173,649,567.66
5/12/23	0.009	0.009	0.009	0.009	9,079,394	174,613,317.71
5/11/23	0.01	0.01	0.009	0.009	9,289,893.71	172,402,542.04
5/10/23	0.009	0.01	0.009	0.01	12,629,849.84	178,352,706.69
5/9/23	0.009	0.009	0.009	0.009	8,077,415.66	176,314,446.55
5/8/23	0.01	0.01	0.009	0.009	13,907,871.79	174,518,176.9
5/7/23	0.01	0.01	0.01	0.01	7,960,333.34	187,572,450.27
5/6/23	0.011	0.011	0.01	0.01	9,130,150.19	190,712,315.22
5/5/23	0.01	0.011	0.01	0.011	9,505,180.93	197,824,828.84
5/4/23	0.011	0.011	0.01	0.01	7,367,006.14	193,495,592.14
5/3/23	0.01	0.011	0.01	0.011	16,674,981.88	197,102,828.41
5/2/23	0.01	0.01	0.01	0.01	6,949,180.85	194,293,113.35
5/1/23	0.011	0.011	0.01	0.01	8,745,506.64	192,390,264.71
4/30/23	0.011	0.011	0.01	0.011	8,657,512.23	197,019,658
4/29/23	0.01	0.011	0.01	0.011	8,338,646.81	202,164,956.37
4/28/23	0.011	0.011	0.01	0.01	8,391,932.34	195,734,302.91
4/27/23	0.01	0.011	0.01	0.011	12,671,894.17	198,067,610.47
4/26/23	0.01	0.011	0.01	0.01	15,379,052.04	194,381,598.98
4/25/23	0.01	0.011	0.01	0.01	23,095,067.12	196,345,016.7
4/24/23	0.01	0.011	0.01	0.01	13,619,051.51	193,225,734.94
4/23/23	0.011	0.011	0.01	0.01	14,389,366.32	194,454,240.8
4/22/23	0.01	0.011	0.01	0.011	15,021,319.81	197,858,594.13
4/21/23	0.011	0.011	0.01	0.01	21,116,889.72	193,491,628.15
4/20/23	0.011	0.011	0.011	0.011	20,029,061.54	200,011,998.74
4/19/23	0.012	0.013	0.011	0.011	37,653,889.29	206,241,062.98
4/18/23	0.011	0.012	0.011	0.012	37,643,742.96	228,277,635.88
4/17/23	0.012	0.012	0.011	0.011	17,122,834.17	214,602,239.4
4/16/23	0.012	0.012	0.012	0.012	14,708,006.97	224,875,286.05
4/15/23	0.012	0.012	0.012	0.012	15,388,216.52	219,998,836.97
4/14/23	0.011	0.012	0.011	0.012	21,769,785.23	219,175,279.14
4/13/23	0.011	0.011	0.011	0.011	13,234,284.76	211,305,086.14
4/12/23	0.011	0.011	0.011	0.011	14,540,894.66	206,144,234.21
4/11/23	0.011	0.011	0.011	0.011	19,591,227.03	209,791,796.04
4/10/23	0.011	0.011	0.011	0.011	12,923,042.64	208,905,915.32
4/9/23	0.011	0.011	0.011	0.011	10,495,289.9	205,557,737.38
4/8/23	0.011	0.011	0.011	0.011	13,013,640.73	207,742,212.92
4/7/23	0.011	0.011	0.011	0.011	21,945,293.85	204,974,647.17
4/6/23	0.011	0.013	0.011	0.011	132,469,613.15	211,427,414.67
4/5/23	0.011	0.011	0.011	0.011	13,219,956.48	212,066,338.59
4/4/23	0.011	0.011	0.011	0.011	14,833,539.77	207,666,362.5
4/3/23	0.011	0.011	0.01	0.011	11,350,406.91	201,815,069.69
4/2/23	0.011	0.011	0.011	0.011	9,776,277.56	201,061,482.44
3/31/23	0.01	0.011	0.01	0.011	11,820,295.35	199,904,444.71
3/30/23	0.011	0.011	0.01	0.01	12,183,108.99	195,743,967.22
3/29/23	0.01	0.011	0.01	0.011	13,523,022.65	200,790,544.73
3/28/23	0.01	0.01	0.01	0.01	11,665,294.07	190,250,356.93
3/27/23	0.01	0.011	0.01	0.01	16,564,004.66	185,471,751.74
3/26/23	0.01	0.011	0.01	0.011	8,113,320.6	196,455,030.57
3/25/23	0.01	0.01	0.01	0.01	10,160,599.74	191,973,483.34
3/24/23	0.011	0.011	0.01	0.01	15,021,230.82	194,860,855.07
3/23/23	0.01	0.011	0.01	0.011	13,714,399.53	205,925,685.02
3/22/23	0.011	0.011	0.01	0.01	16,813,884.94	195,532,508.83
3/21/23	0.011	0.011	0.01	0.011	16,890,275.18	203,956,071.41
3/20/23	0.011	0.012	0.011	0.011	22,132,121.17	199,165,582.77
3/19/23	0.011	0.012	0.011	0.011	28,201,241.29	212,162,786.14
3/18/23	0.011	0.011	0.011	0.011	19,836,271.38	200,614,231.21
3/17/23	0.01	0.011	0.01	0.011	21,036,900.33	204,088,300.78
3/16/23	0.01	0.01	0.01	0.01	18,508,534.63	188,018,439.32
3/15/23	0.011	0.011	0.01	0.01	21,430,312.6	183,451,989.33
3/14/23	0.01	0.011	0.01	0.011	17,893,741.51	200,968,890.92
3/13/23	0.01	0.01	0.01	0.01	15,482,024.37	192,948,645.91
3/12/23	0.009	0.01	0.009	0.01	9,545,904.84	184,269,268.32
3/11/23	0.009	0.009	0.009	0.009	11,976,133.98	170,977,063.98
3/10/23	0.009	0.009	0.009	0.009	13,674,511.69	171,701,351.52
3/9/23	0.009	0.01	0.009	0.009	13,368,621.9	166,977,458.14
3/8/23	0.01	0.01	0.009	0.009	12,146,314.35	176,270,851.43
3/7/23	0.01	0.011	0.01	0.01	11,249,884.38	188,806,975.23
3/6/23	0.01	0.011	0.01	0.01	10,019,401.95	195,059,528.4
3/5/23	0.011	0.011	0.01	0.01	9,321,837.44	194,157,368.36
3/4/23	0.011	0.011	0.01	0.011	12,991,679.14	197,369,974.94
3/3/23	0.012	0.012	0.011	0.011	27,735,439.2	207,370,455.9
3/2/23	0.012	0.013	0.011	0.012	95,924,492.85	226,825,212.03
3/1/23	0.011	0.012	0.011	0.012	12,681,000.88	220,811,677.63
2/28/23	0.012	0.012	0.011	0.011	9,717,091.8	208,713,393.41
2/27/23	0.012	0.012	0.011	0.012	16,769,557.25	216,687,019.38
2/26/23	0.011	0.012	0.011	0.012	11,905,189.85	215,858,339.72
2/25/23	0.011	0.012	0.011	0.011	19,237,004.51	210,638,051.88

Similar Coins