IOST (IOST) historical data and Live price

iostoken

IOST

IOST
$ 0.009869 + 2.153 % 0.00000015 BTC
MARKET CAP
210.352 M
24H VOLUME
12.041 M
CIRC.SUPPLY
21.315 B
MAX SUPPLY
Rank285
1H 0.87 %
24H 2.15 %
7D 2.39 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/19/240.0090.010.0090.00930,366,513.58202,321,275.19
4/18/240.0090.0090.0090.00912,762,488.15199,880,047.01
4/17/240.0090.0090.0090.00916,807,607.97188,256,596.79
4/16/240.010.010.0090.00919,118,505.47197,115,321.67
4/15/240.010.0110.0090.0147,148,479.59206,100,876.2
4/14/240.0090.010.0080.0139,201,795.78205,736,515.95
4/13/240.0110.0110.0080.00964,927,198.24189,047,358.62
4/12/240.0130.0140.0110.011134,705,414.32236,298,000.41
4/11/240.0120.0130.0120.01364,852,396.31266,467,616.09
4/10/240.0120.0120.0110.01225,428,879.01261,837,805.04
4/9/240.0120.0120.0110.01223,923,299.29253,394,800.74
4/8/240.0110.0120.0110.01222,194,745.92255,830,563.39
4/7/240.0110.0110.0110.0118,495,505.72241,393,680.51
4/6/240.0110.0110.0110.0118,674,348.66236,016,859.81
4/5/240.0110.0110.010.01113,335,853.88232,966,246.02
4/4/240.0110.0110.010.01112,160,527.57235,681,677.65
4/3/240.0110.0110.010.01115,260,715.9228,241,051.92
4/2/240.0120.0120.0110.01121,204,065.14228,366,792.1
4/1/240.0130.0130.0110.01225,843,903.02249,912,905.27
3/31/240.0120.0130.0120.01316,168,274.16273,078,360.76
3/30/240.0130.0130.0120.01215,032,661.4264,816,178.1
3/29/240.0130.0130.0120.01324,390,236.4270,901,402.69
3/28/240.0120.0130.0120.01321,251,467.38269,249,210.14
3/27/240.0130.0130.0120.01234,727,353.32260,117,772.11
3/26/240.0120.0130.0120.01342,652,315.63271,837,173.98
3/25/240.0110.0120.0110.01216,649,473.93249,629,004.98
3/24/240.0110.0110.0110.01113,527,549.88237,985,134.69
3/23/240.010.0110.010.01113,973,461.34224,646,835.45
3/22/240.0110.0110.010.0154,741,911.88222,480,529.75
3/21/240.0110.0110.010.01122,358,495.64228,778,251.04
3/20/240.010.0110.0090.01124,377,561.43229,946,427.25
3/19/240.0110.0110.010.0137,971,046.04207,567,133.57
3/18/240.0120.0120.0110.01117,246,007.6234,623,442.65
3/17/240.0110.0120.0110.01224,613,069.1251,216,802.02
3/16/240.0120.0130.0110.01126,501,392.09240,594,139.95
3/15/240.0140.0140.0120.01243,645,927.86264,306,808.17
3/14/240.0140.0140.0130.01436,666,138.26289,517,963.54
3/13/240.0140.0150.0140.01440,795,097.99302,234,015.85
3/12/240.0140.0140.0130.01466,174,473.43299,602,891.29
3/11/240.0130.0140.0120.01441,852,998.28287,878,876.4
3/10/240.0130.0130.0120.01352,401,688.68274,686,274.7
3/9/240.0130.0130.0120.01329,292,304.82272,334,884.01
3/8/240.0130.0130.0120.01331,577,299.8266,687,076.57
3/7/240.0120.0130.0120.01393,485,995.48272,020,434.77
3/6/240.0110.0120.0110.01232,294,559.13251,094,521.2
3/5/240.0120.0120.010.01158,508,932.35236,358,617.07
3/4/240.0120.0130.0120.01259,706,710.95261,806,340.83
3/3/240.0120.0120.0110.01229,831,187.88253,086,755.49
3/2/240.0120.0120.0110.01226,218,025.65260,879,392.5
3/1/240.0110.0120.0110.01229,171,602.6248,483,649.07
2/29/240.010.0110.010.01130,489,172.81227,699,002.49
2/28/240.010.0110.010.0133,160,264.45222,391,540.82
2/27/240.010.010.010.0115,352,607.82218,181,382.45
2/26/240.010.010.010.0114,185,422.29216,098,783.25
2/25/240.010.010.010.0110,583,742.99211,947,232.56
2/24/240.0090.010.0090.0114,730,606.8208,178,330.99
2/23/240.0090.0090.0090.00915,740,058.41200,243,715.75
2/22/240.0090.0090.0090.00914,344,072.11198,660,836.23
2/21/240.0090.0090.0090.00915,008,419.49193,888,594.93
2/20/240.0090.010.0090.00917,191,166.46198,690,222.21
2/19/240.0090.010.0090.00921,025,120.63200,320,401.51
2/18/240.0090.010.0090.00928,224,239.43195,916,077.63
2/17/240.0090.0090.0090.0099,650,002.63189,020,115.5
2/16/240.0090.0090.0090.00910,985,958.39191,174,711.6
2/15/240.0090.0090.0090.00915,457,830.61189,341,290.21
2/14/240.0090.0090.0080.00912,935,907.54185,506,122.99
2/13/240.0090.0090.0080.00913,377,330.38181,859,761.09
2/12/240.0090.0090.0080.0096,900,491.52185,308,747.1
2/11/240.0090.0090.0090.0096,067,437.26182,642,951.69
2/10/240.0090.0090.0080.0097,087,892.34182,752,097.05
2/9/240.0080.0090.0080.0098,772,786.54183,405,895.77
2/8/240.0080.0080.0080.0086,621,767.31179,343,288.56
2/7/240.0080.0080.0080.0086,479,311.62178,687,087.27
2/6/240.0080.0080.0080.0085,388,067.2173,967,136.75
2/5/240.0080.0080.0080.0085,369,280.47174,457,647.92
2/4/240.0080.0080.0080.0084,824,811.59173,974,976.21
2/3/240.0080.0080.0080.0085,171,390.2176,731,068.79
2/2/240.0080.0080.0080.0086,514,159.75177,355,485.83
2/1/240.0080.0080.0080.0086,958,806.28177,094,430.36
1/31/240.0090.0090.0080.0087,896,633.16154,085,167.81
1/30/240.0090.0090.0090.0098,173,225.39159,878,879.09
1/29/240.0090.0090.0080.0096,751,224.46162,231,980.71
1/28/240.0090.0090.0080.0096,718,719.28159,763,798.31
1/27/240.0090.0090.0080.0096,355,812.21161,453,628.62
1/26/240.0080.0090.0080.0099,599,493.72159,081,452.5
1/25/240.0080.0080.0080.0088,879,796.44153,781,114.66
1/24/240.0080.0080.0080.0089,210,885.04153,005,181.58
1/23/240.0080.0080.0080.00810,506,987.36150,751,779.22
1/22/240.0090.0090.0080.0089,211,989.98153,980,030.11
1/21/240.0090.0090.0090.0097,365,958.85160,378,166.39