IOST (IOST) historical data and Live price

iostoken

IOST

IOST
$ 0.071752 -5.638 % 0.00000117 BTC
MARKET CAP
1.175 B
24H VOLUME
978.253 M
CIRC.SUPPLY
16.374 B
MAX SUPPLY
Rank87
1H 2.36 %
24H -5.64 %
7D 32.37 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
1/29/210.0170.0180.0170.017220,463,951.8277,348,979.31
1/28/210.0160.0180.0150.017272,971,760.59281,781,472.98
1/27/210.0170.0170.0160.016181,111,821.608259,222,237.112
1/26/210.0160.0170.0150.017218,276,324.708277,041,525.701
1/25/210.0180.0180.0160.016171,961,903.436268,894,762.213
1/24/210.0150.0190.0150.018329,410,167.989290,632,072.396
1/23/210.0160.0160.0150.015142,889,825.128252,602,634.722
1/22/210.0150.0170.0130.016258,247,651.039259,226,390.087
1/21/210.0180.0190.0150.015242,849,525.675244,737,272.61
1/20/210.0180.0180.0160.018266,343,671.899299,399,458.008
1/19/210.020.0210.0180.018278,805,873.023294,349,842.707
1/18/210.0210.0230.0190.02370,717,469.072328,693,942.854
1/17/210.0210.0220.0170.021695,936,237.262336,928,482.433
1/16/210.0250.0260.020.021881,210,322.06341,516,504.337
1/15/210.0150.0270.0150.0252,016,087,139.551408,754,981.404
1/14/210.0130.0150.0120.015379,375,032.606240,983,607.412
1/13/210.010.0130.010.013334,196,057.946195,694,787.579
1/12/210.010.0120.010.01224,916,920.653157,962,899.773
1/11/210.010.010.0080.01183,367,353.179160,776,632.754
1/10/210.0110.0130.010.01307,299,936.502155,874,742.661
1/9/210.0090.0130.0080.011688,459,910.645174,584,825.674
1/8/210.0060.0090.0060.009276,941,771.863132,222,016.81
1/7/210.0060.0070.0060.00672,706,200.67497,538,404.598
1/6/210.0060.0060.0060.00664,640,044.1793,984,448.46
1/5/210.0060.0060.0050.00658,595,902.06688,010,363.376
1/4/210.0060.0060.0050.00651,023,077.28188,612,474.737
1/3/210.0060.0060.0060.00637,439,362.13887,598,796.233
1/2/210.0060.0060.0060.00630,951,406.55986,179,411.411
1/1/210.0060.0060.0060.00623,840,744.91988,905,448.951
12/31/200.0060.0060.0060.00629,154,477.83686,876,374.684
12/30/200.0060.0060.0060.00630,049,614.35890,640,492.741
12/29/200.0060.0060.0060.00620,362,514.9788,804,517.112
12/28/200.0060.0060.0060.00622,521,135.6590,170,792.274
12/27/200.0060.0060.0060.00632,551,116.07288,673,743.962
12/26/200.0060.0060.0060.00625,597,859.12789,067,988.336
12/25/200.0060.0060.0060.00635,408,559.39789,015,354.086
12/24/200.0050.0060.0050.00628,120,914.61986,578,558.13
12/23/200.0060.0060.0050.00535,172,126.10177,180,979.574
12/22/200.0060.0060.0060.00623,116,422.84493,787,776.812
12/21/200.0060.0070.0060.00629,099,882.86294,854,074.944
12/20/200.0070.0070.0060.00633,061,195.3298,931,161.496
12/19/200.0070.0070.0060.00756,989,609.64101,431,261.919
12/18/200.0060.0070.0060.00731,126,731.933100,152,872.868
12/17/200.0060.0070.0060.00678,194,415.6298,128,728.87
12/16/200.0060.0060.0060.00630,056,712.67298,179,873.815
12/15/200.0060.0060.0060.00638,009,435.58296,125,404.93
12/14/200.0060.0060.0060.00625,858,618.91594,441,420.518
12/13/200.0060.0060.0060.00630,181,374.08290,459,731.461
12/12/200.0060.0060.0060.00622,930,305.36590,537,670.528
12/11/200.0060.0060.0060.00626,064,991.99387,318,294.131
12/10/200.0060.0060.0060.00635,453,944.00790,408,381.383
12/9/200.0060.0060.0060.00676,796,602.56593,895,892.348
12/8/200.0060.0060.0060.00623,645,667.38784,828,582.54
12/7/200.0060.0060.0060.00622,313,888.91691,117,415.127
12/6/200.0060.0060.0060.00641,121,601.5892,474,494.462
12/5/200.0060.0060.0060.00620,833,658.42294,506,646.801
12/4/200.0060.0070.0060.00636,883,550.76892,131,089.437
12/3/200.0060.0060.0060.00626,585,508.57695,673,603.856
12/2/200.0060.0060.0060.00638,227,822.06596,858,764.469
12/1/200.0060.0060.0060.00641,826,580.73292,860,503.402
11/30/200.0060.0060.0060.00633,605,289.81494,532,241.299
11/29/200.0060.0060.0060.00631,429,281.75591,964,659.521
11/28/200.0060.0060.0060.00628,558,269.69389,952,792.052
11/27/200.0060.0060.0050.00628,178,957.02185,244,980.319
11/26/200.0060.0060.0050.00664,670,519.9885,917,339.426
11/25/200.0060.0070.0060.00673,205,836.27795,633,137.347
11/24/200.0060.0060.0050.00686,621,557.08197,251,623.024
11/23/200.0050.0060.0050.00633,201,037.1184,915,527.347
11/22/200.0050.0050.0050.00537,187,909.20779,505,926.26
11/21/200.0050.0050.0050.00533,926,065.5881,530,389.433