IOST (IOST) historical data and Live price

iostoken

IOST

IOST
$ 0.006577 + 7.855 % 0.00000056 BTC
MARKET CAP
99.291 M
24H VOLUME
117.379 M
CIRC.SUPPLY
15.096 B
MAX SUPPLY
Rank94
1H -0.12 %
24H 7.86 %
7D 18.35 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/9/200.0060.0060.0060.00642,760,838.65592,611,571.483
8/8/200.0060.0060.0060.00652,067,020.22192,134,007.104
8/7/200.0060.0060.0060.00672,535,185.75588,447,121.982
8/6/200.0060.0060.0060.00647,062,509.22384,770,777.329
8/5/200.0060.0060.0060.00632,581,968.57984,437,014.899
8/4/200.0060.0060.0060.00632,873,376.183,959,134.202
8/3/200.0050.0060.0050.00645,587,926.5383,060,736.216
8/2/200.0060.0060.0050.00569,983,117.09881,373,154.224
8/1/200.0060.0060.0060.00640,254,865.92290,408,102.399
7/31/200.0060.0060.0060.00639,967,991.2788,374,703.59
7/30/200.0060.0060.0060.00632,926,510.20286,605,205.916
7/29/200.0060.0060.0060.00635,621,209.78886,288,041.416
7/28/200.0060.0060.0050.00657,009,153.50387,687,526.463
7/27/200.0060.0060.0050.00663,528,411.40283,164,656.002
7/26/200.0060.0060.0060.00635,011,167.00490,102,705.722
7/25/200.0060.0060.0060.00634,449,230.43391,633,980.101
7/24/200.0060.0060.0060.00629,548,663.20489,969,004.394
7/23/200.0060.0060.0060.00641,194,680.69293,537,300.504
7/22/200.0060.0060.0060.00660,623,260.91594,657,891.078
7/21/200.0060.0060.0060.00637,338,978.34191,051,878.521
7/20/200.0060.0060.0060.00650,248,074.8989,288,103.315
7/19/200.0060.0060.0060.00626,138,620.28690,222,807.278
7/18/200.0060.0060.0060.00632,439,890.83788,123,675.665
7/17/200.0060.0060.0060.00628,119,336.8489,265,852.885
7/16/200.0060.0060.0060.00638,023,952.58687,233,417.785
7/15/200.0060.0060.0060.00628,509,652.92990,372,346.506
7/14/200.0060.0060.0060.00660,047,511.15192,264,998.705
7/13/200.0060.0060.0060.00644,571,650.02190,411,536.667
7/12/200.0060.0070.0060.00634,032,758.44195,402,059.989
7/11/200.0060.0070.0060.00644,600,843.66897,010,799.84
7/10/200.0060.0060.0060.00654,457,684.38196,336,809.279
7/9/200.0070.0070.0060.00667,030,242.98596,500,900.996
7/8/200.0060.0070.0060.00789,145,079.31799,360,358.044
7/6/200.0070.0070.0060.006159,699,028.51996,310,453.344
7/5/200.0060.0070.0060.007219,645,237.95102,936,246.079
7/4/200.0060.0060.0050.00645,407,821.18784,003,294.957
7/3/200.0060.0060.0050.00643,268,924.38282,607,608.491
7/2/200.0060.0060.0050.00655,665,787.27982,952,483.11
7/1/200.0060.0060.0050.00645,505,830.1685,302,154.989
6/30/200.0060.0060.0050.00635,700,332.6782,994,799.916
6/29/200.0060.0060.0050.00650,388,958.23584,284,880.023
6/28/200.0060.0060.0050.00645,680,514.80184,448,725.219
6/27/200.0060.0060.0050.00656,362,142.52183,482,131.033
6/26/200.0060.0060.0060.00660,715,700.05791,993,668.13
6/25/200.0060.0060.0060.00649,580,329.67692,363,601.502
6/24/200.0070.0070.0060.00677,764,568.15595,236,825.125
6/23/200.0070.0070.0060.00797,524,532.19598,236,692.178
6/22/200.0060.0070.0060.007140,412,993.916100,942,788.662
6/21/200.0060.0060.0060.00651,315,278.44189,819,624.985
6/20/200.0060.0060.0060.00648,947,409.29990,410,119.625
6/19/200.0060.0060.0060.00680,153,853.47887,310,108.204
6/18/200.0060.0060.0060.00666,965,396.05185,955,915.173
6/17/200.0060.0060.0060.00661,487,465.52385,399,669.465
6/16/200.0060.0060.0050.00668,226,931.92688,336,719.212
6/15/200.0060.0060.0050.00680,087,203.83282,828,975.397
6/14/200.0060.0060.0060.00663,041,381.83784,634,865.2
6/13/200.0060.0060.0060.00675,183,560.73290,569,231.25
6/12/200.0050.0060.0050.00659,231,730.30984,565,537.058
6/11/200.0060.0060.0050.00568,620,181.45377,012,696.256
6/10/200.0050.0060.0050.00647,739,175.53485,539,303.113
6/9/200.0050.0060.0050.00554,014,447.17181,827,874.164
6/8/200.0050.0050.0050.00535,516,247.60163,135,347.775
6/7/200.0050.0050.0050.00541,964,796.99862,057,827.765
6/6/200.0050.0050.0050.00550,563,661.62864,036,170.538
6/5/200.0050.0050.0050.00550,946,829.84162,048,314.032
6/4/200.0050.0050.0050.00534,040,613.48659,360,148.465
6/3/200.0050.0050.0050.00540,208,822.87259,972,329.385
6/2/200.0050.0050.0050.00556,012,828.11158,774,882.357
6/1/200.0050.0050.0050.00568,543,825.45261,197,200.707
5/31/200.0050.0050.0050.00555,041,184.72156,643,594.48
5/30/200.0040.0050.0040.00546,550,680.557,035,548.736
5/29/200.0050.0050.0040.00439,396,991.84954,058,113.895
5/28/200.0040.0050.0040.00549,697,130.63854,563,381.21
5/27/200.0040.0040.0040.00444,303,104.81252,927,063.996
5/26/200.0050.0050.0040.00468,957,542.35653,553,747.115
5/25/200.0040.0050.0040.00595,981,115.35155,050,159.29
5/24/200.0040.0040.0040.00439,105,290.62145,793,111.17
5/23/200.0040.0040.0040.00445,755,458.62747,527,667.12
5/22/200.0040.0040.0040.00483,587,896.13850,086,838.431
5/21/200.0040.0040.0030.00445,303,600.21242,836,214.897
5/20/200.0040.0040.0040.00426,838,339.34542,923,672.044
5/19/200.0040.0040.0040.00422,943,166.97242,865,759.018
5/18/200.0040.0040.0030.00426,366,933.8643,677,132.735
5/17/200.0030.0040.0030.00424,089,088.75742,123,697.653
5/16/200.0030.0040.0030.00322,595,463.15841,948,635.489
5/15/200.0040.0040.0030.00326,609,236.68541,842,111.101
5/14/200.0040.0040.0030.00433,048,603.68742,565,496.392
5/13/200.0030.0040.0030.00428,342,808.63242,607,860.828
5/12/200.0030.0030.0030.00333,320,278.74140,718,688.072
5/11/200.0030.0030.0030.00332,679,627.339,470,904.487