Market Cap $4.47T 0.97%
Volume 24h $430.50B 6.03%
BTC % 54.33% 0.33%
ETH % 12.11% -0.66%
Coins 33.319 +11
Exchanges 885
Last update 3 Minutes ago
IOStoken IOST

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-02 2025 $0.00312585 $0.00306839 $0.00314789 $0.00308093 $9,662,658 $88,174,221
Oct-01 2025 $0.00307092 $0.00295218 $0.00307092 $0.00297108 $11,484,963 $86,624,858
Sep-30 2025 $0.00296076 $0.00292718 $0.00299703 $0.00299703 $9,554,950 $83,517,429
Sep-29 2025 $0.00300332 $0.00294396 $0.00303869 $0.00303869 $10,168,953 $84,718,030
Sep-28 2025 $0.00304731 $0.00295868 $0.00304731 $0.00299611 $6,691,290 $85,958,833
Sep-27 2025 $0.003009 $0.00298102 $0.0030406 $0.0030406 $7,462,317 $84,878,361
Sep-26 2025 $0.00303863 $0.00293308 $0.00305875 $0.0029551 $12,568,317 $85,714,106
Sep-25 2025 $0.00296599 $0.00291528 $0.00307458 $0.00307458 $12,741,035 $83,665,117
Sep-24 2025 $0.00306984 $0.00302626 $0.00311748 $0.00306952 $8,983,158 $86,271,638
Sep-23 2025 $0.00308132 $0.00304827 $0.00310415 $0.00307942 $9,252,941 $86,594,235
Sep-22 2025 $0.00307636 $0.00303847 $0.00328557 $0.00328557 $15,275,645 $86,454,949
Sep-21 2025 $0.00328836 $0.00328836 $0.00338133 $0.00336811 $8,143,419 $92,412,692
Sep-20 2025 $0.00336893 $0.00331186 $0.0033864 $0.00331952 $6,937,076 $94,676,844
Sep-19 2025 $0.00332313 $0.00331494 $0.00347509 $0.0034576 $12,883,790 $93,389,715
Sep-18 2025 $0.00344213 $0.00338931 $0.0034639 $0.00341941 $10,452,870 $96,733,988

Historical and market price analysis of IOStoken (IOST), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 2817 days, from day 01-17-2018.