Market Cap $3.37T
-1.13%
Volume 24h $246.52B
-26.61%
BTC % 54.73%
0.03%
ETH % 11.38%
0.35%
Coins
33.760
+2
Exchanges
885
Last update
36 Seconds 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00181694 | $0.00181027 | $0.00197751 | $0.00197751 | $15,938,870 | $53,654,924 |
| Dec-03 2025 | $0.00199982 | $0.00199982 | $0.002348 | $0.002348 | $28,441,818 | $59,055,250 |
| Dec-02 2025 | $0.00244397 | $0.00218221 | $0.00244397 | $0.00234494 | $17,805,757 | $72,171,241 |
| Dec-01 2025 | $0.00230268 | $0.00211982 | $0.00230818 | $0.00220841 | $32,327,331 | $67,998,877 |
| Nov-30 2025 | $0.00218955 | $0.00200318 | $0.00222356 | $0.00203663 | $19,695,814 | $64,658,041 |
| Nov-29 2025 | $0.00205906 | $0.00197058 | $0.00221381 | $0.00197058 | $49,012,383 | $60,804,869 |
| Nov-28 2025 | $0.00197207 | $0.00193425 | $0.00204396 | $0.00196395 | $10,773,720 | $58,235,906 |
| Nov-27 2025 | $0.00196824 | $0.00191257 | $0.00198394 | $0.00194987 | $6,761,279 | $58,122,815 |
| Nov-26 2025 | $0.00195771 | $0.00186424 | $0.00198402 | $0.00198402 | $14,586,708 | $57,811,770 |
| Nov-25 2025 | $0.00201423 | $0.00192229 | $0.00215613 | $0.00193695 | $83,542,333 | $59,480,763 |
| Nov-24 2025 | $0.00178753 | $0.00166449 | $0.00180137 | $0.00167832 | $7,806,270 | $52,618,540 |
| Nov-23 2025 | $0.00169329 | $0.00169329 | $0.00172208 | $0.00171733 | $6,231,323 | $49,844,393 |
| Nov-22 2025 | $0.00169591 | $0.00166842 | $0.00171494 | $0.00171494 | $7,399,280 | $49,921,444 |
| Nov-21 2025 | $0.00167835 | $0.00165155 | $0.00181855 | $0.00179489 | $12,105,496 | $49,404,483 |
| Nov-20 2025 | $0.00180565 | $0.00176057 | $0.00190986 | $0.00184123 | $9,436,873 | $53,151,967 |