Market Cap $2.65T
-2.48%
Volume 24h $140.39B
-24.2%
BTC % 58.35%
2.98%
ETH % 9.69%
3.09%
Coins
34.652
+8
Exchanges
874
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-19 2026 | $0.00104602 | $0.00104602 | $0.00107196 | $0.00107196 | $5,147,819 | $34,428,358 |
| May-18 2026 | $0.0010616 | $0.00104753 | $0.00106282 | $0.00105149 | $5,098,794 | $34,941,305 |
| May-17 2026 | $0.00107853 | $0.00107261 | $0.0010904 | $0.00108328 | $4,612,970 | $35,498,311 |
| May-16 2026 | $0.00108605 | $0.00106608 | $0.00111082 | $0.00110523 | $5,196,058 | $35,745,864 |
| May-15 2026 | $0.00110726 | $0.00107758 | $0.00117916 | $0.00117513 | $7,499,703 | $36,443,899 |
| May-14 2026 | $0.00117926 | $0.00114547 | $0.00121541 | $0.00116101 | $7,072,746 | $38,813,694 |
| May-13 2026 | $0.00115988 | $0.00114119 | $0.0012095 | $0.00119275 | $5,157,180 | $38,176,077 |
| May-12 2026 | $0.00119574 | $0.00118436 | $0.0012417 | $0.0012417 | $7,050,574 | $39,356,060 |
| May-11 2026 | $0.00124995 | $0.00116875 | $0.00126701 | $0.00119808 | $9,712,108 | $41,140,471 |
| May-10 2026 | $0.00120368 | $0.00113831 | $0.00120368 | $0.00114278 | $7,522,236 | $39,617,583 |
| May-09 2026 | $0.00114886 | $0.00113634 | $0.00116307 | $0.00115074 | $5,350,427 | $37,813,168 |
| May-08 2026 | $0.00115022 | $0.00110334 | $0.00115766 | $0.00111388 | $7,381,221 | $37,858,097 |
| May-07 2026 | $0.00111124 | $0.00109171 | $0.00112623 | $0.00110789 | $8,517,842 | $36,482,617 |
| May-06 2026 | $0.00110559 | $0.00108919 | $0.00113026 | $0.00108919 | $6,878,481 | $36,297,175 |
| May-05 2026 | $0.0010877 | $0.00106359 | $0.00109206 | $0.00106359 | $6,127,622 | $35,709,754 |