IOST (IOST) historical data and Live price

iostoken

IOST

IOST
$ 0.022835 -0.483 % 0.00000058 BTC
MARKET CAP
375.732 M
24H VOLUME
66.055 M
CIRC.SUPPLY
16.454 B
MAX SUPPLY
90 B
Rank111
1H 0.36 %
24H -0.48 %
7D 17.96 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/27/210.0230.0240.0220.02391,810,376.52384,269,076.97
7/26/210.0230.0250.0230.023126,343,535.66377,661,701.52
7/25/210.0240.0240.0220.02392,539,860.92385,530,567.18
7/24/210.0210.0240.0210.024130,560,574.82399,670,428.04
7/23/210.020.0220.020.02176,850,609.21351,179,456.09
7/22/210.0190.0210.0190.02102,460,576.4332,031,328.87
7/21/210.0180.020.0170.01990,270,260.03318,688,796.14
7/20/210.0180.0190.0160.018150,702,148.35297,242,207.86
7/19/210.0190.0190.0170.01861,753,836.88288,232,191.38
7/18/210.0180.0190.0180.01952,404,466.99305,961,623.64
7/17/210.0180.0190.0180.01867,615,462.72303,209,486.2
7/16/210.0190.020.0180.01858,745,704.04297,430,160.12
7/15/210.020.020.0190.01964,085,084.18314,460,415.03
7/14/210.020.020.0190.0269,797,917.24331,463,238.6
7/13/210.0210.0210.020.0260,963,270.12335,743,980.72
7/12/210.0210.0220.020.02160,833,188.87351,310,694.46
7/11/210.0210.0220.020.02157,238,493.42353,675,301.8
7/10/210.0210.0220.020.02156,140,637.11341,441,395.87
7/9/210.0210.0210.020.02179,413,502.1350,067,902.31
7/8/210.0240.0240.020.021102,957,985.79345,872,524.07
7/7/210.0240.0250.0240.02482,056,467.91392,253,481.4
7/6/210.0240.0250.0230.02492,073,299.11397,593,965.34
7/5/210.0260.0260.0230.024102,476,233.8397,831,041.07
7/4/210.0250.0260.0240.02694,622,861.01421,904,451.24
7/3/210.0250.0250.0230.025117,850,082.52413,979,129.87
7/2/210.0220.0250.0220.025168,582,459.58417,560,384.41
7/1/210.0220.0220.0210.02284,774,133.14356,025,095.34
6/30/210.0220.0220.020.02296,221,919.09368,894,021.98
6/29/210.020.0220.020.022140,195,210.01359,438,053.57
6/28/210.0190.020.0190.0284,599,668.11324,965,553.5
6/27/210.0190.0190.0170.01964,698,496.99310,899,462.74
6/26/210.0180.0190.0170.01885,545,575.38302,993,892.64
6/25/210.020.0210.0170.018117,484,099.64294,767,922.66
6/24/210.0190.020.0170.0285,742,045.49321,590,719.09
6/23/210.0160.0190.0150.019117,244,735.97305,711,030.62
6/22/210.0170.0190.0140.016161,887,501.29264,984,414.62
6/21/210.0240.0240.0170.017140,618,800.51285,341,509.01
6/20/210.0240.0250.0220.024102,867,357.29389,206,412.28
6/19/210.0250.0260.0240.02481,937,151.16400,382,173.97
6/18/210.0270.0280.0250.02595,835,268.33419,275,752.3
6/17/210.0270.0280.0260.02780,415,868.2441,308,699.01
6/16/210.0290.0290.0270.02792,956,877.93448,308,349.03
6/15/210.0290.030.0280.02996,440,583.62476,824,317.57
6/14/210.0280.030.0270.029107,985,477.87483,739,629.69
6/13/210.0260.0280.0260.028103,610,803.95459,774,626.15
6/12/210.0280.0280.0260.02698,718,310.65435,517,839.29
6/11/210.0290.030.0270.028107,493,879.94457,096,777.94
6/10/210.030.0310.0280.029108,703,243.17472,978,998.98
6/9/210.0280.030.0270.03139,468,355.67489,248,214.49
6/7/210.0320.0330.0290.03123,533,325.6488,404,211.95
6/6/210.0310.0320.0310.032109,337,891.41532,889,857.95
6/5/210.0320.0340.030.031141,042,165.04510,755,744.65
6/4/210.0360.0360.0310.032152,274,917.78528,171,842.23
6/3/210.0350.0370.0340.035232,828,724.41582,318,052.65
6/2/210.0310.0350.0310.035152,397,916.4569,948,993.4
6/1/210.0330.0330.030.031123,890,051.87515,780,970.67
5/31/210.030.0330.0290.033123,705,304.95537,031,964.22
5/30/210.030.0310.0280.03114,799,846.77499,309,260.48
5/29/210.030.0310.0280.03133,901,707.06489,109,339.44
5/28/210.0340.0350.0280.03192,493,808.67493,145,636.92
5/27/210.0350.0350.0320.034183,937,752.51563,417,759.55
5/26/210.0330.0360.0320.035223,217,664.96580,997,994.89
5/25/210.0340.0350.0290.033243,518,798.24542,780,482.65
5/24/210.0270.0340.0260.034242,911,743.85561,613,510.5
5/23/210.0320.0330.0210.028283,654,912.18453,135,674.34
5/22/210.0350.0390.0310.032297,861,525.5526,741,280.52
5/21/210.0370.0410.0280.035388,345,434.52572,938,029.7
5/7/210.0640.0760.0640.067927,010,929.351,100,845,647.1
5/7/210.0640.0760.0640.067927,010,929.351,100,845,647.1
5/7/210.0640.0760.0640.067927,010,929.351,100,845,647.1
5/7/210.0640.0760.0640.067927,010,929.351,100,845,647.1
2/17/210.0310.0440.0290.041,273,965,935.78660,614,847.63
2/16/210.0310.0330.0290.031242,326,622.26505,651,242.05
2/15/210.0310.0330.0260.031398,692,811.89501,197,064.33
2/14/210.0350.0370.0310.031412,766,767.54511,024,124.07
2/13/210.0310.0380.030.035833,187,187.01567,911,713.47
2/12/210.0260.0320.0250.031499,363,961.9509,321,909.65
2/11/210.0220.0270.0220.026381,418,900.6433,572,650.52
2/10/210.0220.0250.020.022499,154,482.04367,970,066.09
2/9/210.020.0220.0190.022250,149,828.87356,953,070.76
2/8/210.0190.020.0180.02212,192,032.06328,164,750.93
2/7/210.020.0210.0180.019212,075,173.9308,333,397.09
2/6/210.0180.0210.0180.02436,512,431.27322,191,970.66
2/5/210.0160.0180.0160.018212,304,382.52296,645,020.84
2/4/210.0170.0170.0160.016111,078,069.97266,754,358.62
2/3/210.0170.0170.0160.017106,993,545.64281,552,552.37
2/2/210.0160.0180.0160.017186,589,779.37272,375,969.36
2/1/210.0160.0160.0150.016149,585,532.02262,929,797.41
1/31/210.0160.0160.0150.016109,670,495.27257,378,889.66
1/30/210.0170.0170.0160.016106,341,116.46261,702,397.87