Market Cap $3.43T
-3.23%
Volume 24h $470.97B
11.77%
BTC % 54.98%
-1.07%
ETH % 10.96%
0.73%
Coins
33.668
+9
Exchanges
885
Last update
51 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.00198131 | $0.00193445 | $0.00212085 | $0.00209926 | $9,489,172 | $58,322,731 |
| Nov-12 2025 | $0.0020988 | $0.00206747 | $0.00222165 | $0.00210818 | $9,056,337 | $61,781,140 |
| Nov-11 2025 | $0.00213561 | $0.00211663 | $0.00226284 | $0.00221764 | $14,726,117 | $62,864,696 |
| Nov-10 2025 | $0.00223199 | $0.00216463 | $0.00223199 | $0.00218485 | $6,951,458 | $65,701,794 |
| Nov-09 2025 | $0.0021892 | $0.00209209 | $0.0022036 | $0.00215921 | $6,753,604 | $63,214,820 |
| Nov-08 2025 | $0.00215696 | $0.00211789 | $0.00221624 | $0.00221156 | $6,491,235 | $62,284,043 |
| Nov-07 2025 | $0.00219984 | $0.00199357 | $0.00222423 | $0.00199862 | $10,641,639 | $63,522,065 |
| Nov-06 2025 | $0.00197578 | $0.00196616 | $0.0020367 | $0.00200588 | $7,939,452 | $57,052,358 |
| Nov-05 2025 | $0.00201649 | $0.0018785 | $0.00201649 | $0.00191841 | $9,222,024 | $58,227,721 |
| Nov-04 2025 | $0.00193482 | $0.00188454 | $0.00203288 | $0.00197627 | $12,959,099 | $55,869,386 |
| Nov-03 2025 | $0.0019608 | $0.0019565 | $0.00223511 | $0.00223511 | $12,818,058 | $56,619,799 |
| Nov-02 2025 | $0.00221679 | $0.00217256 | $0.00226015 | $0.00225192 | $6,361,387 | $64,011,456 |
| Nov-01 2025 | $0.00224786 | $0.00218026 | $0.0022562 | $0.00218668 | $6,079,089 | $64,908,887 |
| Oct-31 2025 | $0.00218606 | $0.0021804 | $0.00225497 | $0.00222093 | $8,556,825 | $63,124,188 |
| Oct-30 2025 | $0.00219954 | $0.00215388 | $0.00235133 | $0.00232604 | $12,154,035 | $63,513,453 |