Market Cap $3.49T
-1.17%
Volume 24h $225.13B
-18.61%
BTC % 58.97%
0.52%
ETH % 8.66%
-1.5%
Coins
31.866
+10
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| May-16 2025 | $0.00390069 | $0.00390069 | $0.00405982 | $0.00399748 | $11,390,949 | $98,917,915 |
| May-15 2025 | $0.00396174 | $0.00393483 | $0.00423533 | $0.00420049 | $13,824,667 | $100,466,047 |
| May-14 2025 | $0.00420088 | $0.00420088 | $0.00440867 | $0.00439857 | $14,498,597 | $101,954,455 |
| May-13 2025 | $0.00438666 | $0.00409183 | $0.00442398 | $0.00429107 | $14,588,062 | $106,463,302 |
| May-12 2025 | $0.00430552 | $0.00423402 | $0.00445383 | $0.00433246 | $18,523,291 | $104,494,151 |
| May-11 2025 | $0.00435896 | $0.0042508 | $0.00459723 | $0.00459723 | $32,222,505 | $105,791,209 |
| May-10 2025 | $0.00447942 | $0.00428918 | $0.00447942 | $0.0043894 | $24,079,521 | $108,714,738 |
| May-09 2025 | $0.00416842 | $0.00399276 | $0.00418463 | $0.00399276 | $14,473,618 | $101,166,840 |
| May-08 2025 | $0.00398877 | $0.00356816 | $0.00398877 | $0.00356816 | $10,716,334 | $96,806,816 |
| May-07 2025 | $0.00358064 | $0.00350967 | $0.00361875 | $0.00359238 | $7,423,730 | $85,093,368 |
| May-06 2025 | $0.00358921 | $0.00350889 | $0.00375176 | $0.00375176 | $9,524,709 | $85,297,167 |
| May-05 2025 | $0.00379215 | $0.00362479 | $0.00382959 | $0.00363845 | $8,420,881 | $90,120,054 |
| May-04 2025 | $0.00364073 | $0.00364073 | $0.00380626 | $0.00380189 | $5,348,732 | $86,521,399 |
| May-03 2025 | $0.00382517 | $0.00380263 | $0.00403022 | $0.00403022 | $5,350,075 | $90,904,762 |
| May-02 2025 | $0.00400403 | $0.0039435 | $0.00401433 | $0.00396297 | $6,024,946 | $95,155,263 |