Market Cap $2.30T
0.22%
Volume 24h $72.76B
BTC % 53.32%
0%
ETH % 12.67%
0.55%
Coins
29.003
+2
Exchanges
885
Last update
1 minute ago
IOStoken (IOST) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $0.00492835 | $0.00485986 | $0.00501167 | $0.00489625 | $3,872,027 | $105,047,833 |
| Oct-04 2024 | $0.00489014 | $0.00470902 | $0.00490221 | $0.00471394 | $4,948,482 | $104,233,508 |
| Oct-03 2024 | $0.00470241 | $0.00464002 | $0.00481969 | $0.00472786 | $7,561,796 | $100,231,934 |
| Oct-02 2024 | $0.00474053 | $0.00468716 | $0.00500465 | $0.00488571 | $9,037,415 | $101,044,489 |
| Oct-01 2024 | $0.00488195 | $0.00488195 | $0.00551752 | $0.00534719 | $9,728,235 | $104,058,920 |
| Sep-30 2024 | $0.00537547 | $0.00537547 | $0.00561221 | $0.00561221 | $7,113,118 | $114,578,307 |
| Sep-29 2024 | $0.00560249 | $0.00558121 | $0.00567056 | $0.00566812 | $5,981,394 | $119,417,097 |
| Sep-28 2024 | $0.0056605 | $0.00564155 | $0.00587834 | $0.00582358 | $5,342,416 | $120,653,711 |
| Sep-27 2024 | $0.00583996 | $0.00570602 | $0.00586484 | $0.00573588 | $6,949,898 | $124,478,892 |
| Sep-26 2024 | $0.00573272 | $0.00554585 | $0.00580133 | $0.00563031 | $5,721,035 | $122,193,077 |
| Sep-25 2024 | $0.00562238 | $0.00562238 | $0.00574007 | $0.00568464 | $5,142,784 | $119,841,224 |
| Sep-24 2024 | $0.005693 | $0.0055274 | $0.00570382 | $0.00565997 | $6,137,984 | $121,346,312 |
| Sep-23 2024 | $0.00565245 | $0.00534917 | $0.00565245 | $0.00534917 | $7,093,992 | $120,482,052 |
| Sep-22 2024 | $0.0053831 | $0.00526502 | $0.00552245 | $0.00552245 | $6,418,560 | $114,740,828 |
| Sep-21 2024 | $0.00553588 | $0.00527204 | $0.00553588 | $0.00527204 | $7,635,340 | $117,997,447 |