IOST (IOST) historical data and Live price

iostoken

IOST

IOST
$ 0.005199 -21.164 % 0.00000031 BTC
MARKET CAP
79.48 M
24H VOLUME
62.702 M
CIRC.SUPPLY
15.289 B
MAX SUPPLY
Rank112
1H -3.77 %
24H -21.16 %
7D 10.79 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/1/200.0050.0050.0050.00533,954,981.45275,900,277.485
10/30/200.0050.0050.0050.00533,798,088.48274,679,188.759
10/29/200.0050.0050.0050.00538,966,407.89375,314,095.63
10/28/200.0050.0050.0050.00525,650,382.38775,952,463.851
9/29/200.0060.0060.0060.00642,926,550.590,402,450.677
9/28/200.0060.0060.0060.00642,611,008.44690,121,831.49
9/27/200.0060.0060.0060.00630,317,894.77688,199,725.082
9/26/200.0060.0060.0060.00631,430,432.71988,681,330.413
9/25/200.0060.0060.0060.00635,636,942.92188,638,605.83
9/24/200.0050.0060.0050.00652,607,850.88788,154,245.211
9/23/200.0060.0060.0050.00555,136,166.75380,152,942.097
9/22/200.0050.0060.0050.00640,574,524.08383,712,726.146
9/21/200.0060.0060.0050.00573,488,679.00582,602,848.871
9/20/200.0060.0060.0060.00654,367,286.88293,788,231.735
9/19/200.0070.0070.0060.00647,085,325.95896,421,216.727
9/18/200.0060.0070.0060.00770,435,653.98798,848,051.586
9/17/200.0070.0070.0060.00667,497,615.20397,562,295.04
9/16/200.0060.0070.0060.007113,551,282.628101,585,355.567
9/15/200.0070.0070.0060.006114,354,001.42895,734,569.576
9/14/200.0070.0070.0070.007132,935,740.488102,587,142.847
9/13/200.0080.0090.0070.007218,680,573.86111,881,835.786
9/12/200.0080.0090.0070.008160,420,770.155126,765,401.363
9/11/200.0080.0080.0070.008166,062,951.428113,988,202.348
9/10/200.0060.0080.0060.008123,793,857.688115,575,495.247
9/9/200.0070.0070.0060.00675,875,626.24195,159,113.869
9/8/200.0060.0070.0060.007207,035,811.04599,487,321.86
9/7/200.0050.0060.0050.00699,995,144.73689,574,898.161
9/6/200.0050.0050.0050.00565,167,440.21176,814,495.644
9/5/200.0060.0060.0050.00568,496,626.19272,986,247.621
9/4/200.0050.0060.0050.00689,216,131.16783,391,376.685
9/3/200.0070.0070.0050.00585,027,887.8877,038,366.507
9/2/200.0070.0070.0060.00787,411,648.497100,699,863.968
9/1/200.0070.0080.0070.007137,624,813.815108,212,364.613
8/31/200.0070.0070.0070.00786,464,923.599107,867,736.644
8/30/200.0070.0070.0070.00768,266,785.476104,139,031.08
8/29/200.0060.0070.0060.00756,575,729.594101,737,841.859
8/28/200.0060.0070.0060.00651,302,200.70897,515,997.008
8/27/200.0070.0070.0060.00674,554,735.23897,059,212.54
8/26/200.0070.0070.0070.00785,882,571.448103,505,133.347
8/25/200.0070.0080.0070.00782,942,803.266103,883,038.366
8/24/200.0070.0080.0070.00755,611,135.017113,297,930.058
8/23/200.0070.0070.0070.00748,076,687.777109,648,536.835
8/22/200.0070.0070.0070.00763,119,137.402111,561,677.995
8/21/200.0080.0080.0070.007132,353,205.026110,198,499.498
8/20/200.0070.0080.0070.00871,721,333.298114,129,551.662
8/19/200.0070.0070.0070.00774,601,300.817103,425,499.129
8/18/200.0070.0080.0070.00773,855,554.689109,616,295.125
8/17/200.0070.0080.0070.00797,512,110.255111,911,640.215
8/16/200.0070.0070.0070.00764,103,158.347106,067,868.79
8/15/200.0070.0070.0070.00795,833,976.864106,923,596.782
8/14/200.0060.0070.0060.00762,443,826.169101,650,749.341
8/13/200.0060.0070.0060.00662,540,707.43296,175,176.799
8/12/200.0060.0060.0060.00659,545,209.27997,511,175.547
8/11/200.0070.0070.0060.00678,537,851.33393,159,842.088
8/10/200.0060.0070.0060.007117,790,392.70598,989,124.501
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