Market Cap $2.64T
0.57%
Volume 24h $184.83B
-34.87%
BTC % 54.64%
0.16%
ETH % 10.07%
-1.29%
Coins
34.477
+5
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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.00107684 | $0.00107684 | $0.00110867 | $0.00110867 | $5,274,945 | $35,234,086 |
| Apr-07 2026 | $0.00110094 | $0.00104697 | $0.00110094 | $0.0010782 | $6,084,262 | $35,449,891 |
| Apr-06 2026 | $0.00107899 | $0.00107591 | $0.00109899 | $0.00107591 | $5,222,938 | $34,743,101 |
| Apr-05 2026 | $0.00106159 | $0.00105071 | $0.00107853 | $0.00107853 | $4,215,439 | $34,182,649 |
| Apr-04 2026 | $0.00107804 | $0.00107212 | $0.00108988 | $0.00108988 | $4,516,948 | $34,712,328 |
| Apr-03 2026 | $0.00108884 | $0.00105484 | $0.00108884 | $0.00106042 | $6,011,049 | $35,060,176 |
| Apr-02 2026 | $0.00105924 | $0.00105571 | $0.00110986 | $0.00110477 | $5,559,814 | $34,106,918 |
| Apr-01 2026 | $0.00109778 | $0.00106746 | $0.00113182 | $0.00106746 | $7,391,628 | $35,347,989 |
| Mar-31 2026 | $0.00107662 | $0.00102695 | $0.00109441 | $0.00102695 | $5,022,184 | $34,666,645 |
| Mar-30 2026 | $0.0010235 | $0.00101507 | $0.00105427 | $0.00101507 | $3,498,460 | $32,956,357 |
| Mar-29 2026 | $0.00101568 | $0.00101248 | $0.00103617 | $0.00103331 | $4,296,459 | $32,704,591 |
| Mar-28 2026 | $0.00103783 | $0.00103783 | $0.00105476 | $0.00104886 | $3,498,662 | $33,417,729 |
| Mar-27 2026 | $0.00104574 | $0.00104574 | $0.00109352 | $0.00108332 | $4,390,494 | $33,672,409 |
| Mar-26 2026 | $0.00108283 | $0.00106826 | $0.00112483 | $0.00112483 | $3,469,890 | $34,737,232 |
| Mar-25 2026 | $0.00112224 | $0.0011116 | $0.00113688 | $0.00113291 | $4,751,280 | $36,001,660 |