Market Cap $3.29T
-0.91%
Volume 24h $278.67B
37.3%
BTC % 61.2%
0.39%
ETH % 8.26%
-0.72%
Coins
32.211
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.00301233 | $0.00299691 | $0.00318937 | $0.00313381 | $6,987,929 | $78,955,534 |
| Jun-20 2025 | $0.00313107 | $0.00313107 | $0.0033151 | $0.0032162 | $8,400,392 | $81,953,120 |
| Jun-19 2025 | $0.00321572 | $0.00317443 | $0.00326975 | $0.00326975 | $6,103,532 | $84,168,755 |
| Jun-18 2025 | $0.0032809 | $0.00320463 | $0.00332972 | $0.00329506 | $8,261,037 | $85,874,655 |
| Jun-17 2025 | $0.00328749 | $0.00326285 | $0.00345981 | $0.00339242 | $11,350,691 | $86,047,071 |
| Jun-16 2025 | $0.00349385 | $0.0034111 | $0.00357594 | $0.0034111 | $18,201,483 | $91,448,508 |
| Jun-15 2025 | $0.0034282 | $0.00339669 | $0.00359884 | $0.00340501 | $25,160,583 | $89,730,176 |
| Jun-14 2025 | $0.00340954 | $0.00337051 | $0.00351808 | $0.00351808 | $9,536,281 | $88,731,545 |
| Jun-13 2025 | $0.0035268 | $0.00345442 | $0.00360654 | $0.003584 | $15,141,315 | $91,783,260 |
| Jun-12 2025 | $0.00368057 | $0.00368057 | $0.00408204 | $0.0039481 | $19,921,524 | $95,784,986 |
| Jun-11 2025 | $0.00397764 | $0.00397764 | $0.00439182 | $0.00425941 | $24,918,892 | $103,516,135 |
| Jun-10 2025 | $0.00428556 | $0.004075 | $0.00431944 | $0.004075 | $39,342,971 | $111,529,608 |
| Jun-09 2025 | $0.00411458 | $0.00376475 | $0.00411458 | $0.0040854 | $39,961,473 | $107,079,918 |
| Jun-08 2025 | $0.00394293 | $0.00372524 | $0.00407301 | $0.00372524 | $57,119,124 | $102,612,813 |
| Jun-07 2025 | $0.00349686 | $0.00348621 | $0.00350233 | $0.00350233 | $83,418,881 | $91,004,041 |