Market Cap $2.61T
-1.14%
Volume 24h $212.21B
-4.4%
BTC % 54.05%
-0.03%
ETH % 9.95%
-1%
Coins
34.358
+7
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 |
|---|---|---|---|---|---|---|
| Mar-18 2026 | $0.00117417 | $0.00115629 | $0.00121687 | $0.00120398 | $5,474,032 | $37,667,452 |
| Mar-17 2026 | $0.00121093 | $0.001183 | $0.00121312 | $0.001208 | $5,108,357 | $38,846,973 |
| Mar-16 2026 | $0.00120432 | $0.00115958 | $0.0012075 | $0.00115958 | $5,809,976 | $38,634,915 |
| Mar-15 2026 | $0.00115662 | $0.00113272 | $0.00116397 | $0.00113272 | $4,965,936 | $37,104,506 |
| Mar-14 2026 | $0.00113187 | $0.00113034 | $0.00115096 | $0.00114783 | $3,816,994 | $36,310,559 |
| Mar-13 2026 | $0.00115023 | $0.00113424 | $0.00116953 | $0.00113585 | $4,493,850 | $36,899,481 |
| Mar-12 2026 | $0.001141 | $0.00113714 | $0.00116449 | $0.00116449 | $4,376,113 | $36,603,635 |
| Mar-11 2026 | $0.00116317 | $0.00114725 | $0.0011646 | $0.00115908 | $4,407,253 | $37,314,641 |
| Mar-10 2026 | $0.00115526 | $0.00113348 | $0.00116776 | $0.00113348 | $4,841,174 | $37,060,905 |
| Mar-09 2026 | $0.00113921 | $0.00109539 | $0.00115436 | $0.00109539 | $4,317,649 | $36,546,148 |
| Mar-08 2026 | $0.00109872 | $0.00108144 | $0.00112405 | $0.00108144 | $3,994,160 | $35,247,075 |
| Mar-07 2026 | $0.00108146 | $0.00108146 | $0.00111178 | $0.0011007 | $4,229,956 | $34,111,885 |
| Mar-06 2026 | $0.0011031 | $0.00109957 | $0.00114964 | $0.0011312 | $4,992,937 | $34,794,536 |
| Mar-05 2026 | $0.00112971 | $0.00111639 | $0.00120758 | $0.00120758 | $6,557,097 | $35,633,846 |
| Mar-04 2026 | $0.00120656 | $0.00115839 | $0.00121943 | $0.00119171 | $6,421,925 | $38,057,688 |