Market Cap $2.47T
-2.12%
Volume 24h $124.88B
-31.68%
BTC % 50.75%
0.19%
ETH % 15.45%
0.38%
Coins
26.859
+23
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-25 2024 | $0.00972167 | $0.00929717 | $0.00993191 | $0.00954787 | $12,338,219 | $207,217,481 |
| Apr-24 2024 | $0.00950492 | $0.00950492 | $0.010271 | $0.010094 | $21,591,199 | $202,597,519 |
| Apr-23 2024 | $0.00994504 | $0.00985813 | $0.010165 | $0.010125 | $12,133,955 | $211,978,665 |
| Apr-22 2024 | $0.010171 | $0.00988488 | $0.010248 | $0.00988488 | $15,940,328 | $216,795,549 |
| Apr-21 2024 | $0.00977628 | $0.00968416 | $0.010012 | $0.00997362 | $13,692,392 | $208,381,576 |
| Apr-20 2024 | $0.00994029 | $0.00936106 | $0.010029 | $0.00945907 | $11,911,008 | $211,877,363 |
| Apr-19 2024 | $0.00941679 | $0.00916093 | $0.00968695 | $0.00955784 | $30,319,934 | $200,718,973 |
| Apr-18 2024 | $0.00941218 | $0.00869615 | $0.00941218 | $0.00878798 | $12,687,029 | $200,620,741 |
| Apr-17 2024 | $0.00894656 | $0.00868171 | $0.00929306 | $0.00917565 | $16,888,051 | $190,696,010 |
| Apr-16 2024 | $0.00932162 | $0.00895636 | $0.00962852 | $0.00962852 | $19,578,746 | $198,690,384 |
| Apr-15 2024 | $0.00970871 | $0.00929145 | $0.010644 | $0.00965501 | $47,348,102 | $206,941,234 |
| Apr-14 2024 | $0.00969781 | $0.00843448 | $0.00969781 | $0.00876643 | $39,490,235 | $206,708,915 |
| Apr-13 2024 | $0.00893481 | $0.00812574 | $0.010952 | $0.010952 | $65,029,848 | $190,445,686 |
| Apr-12 2024 | $0.011008 | $0.010944 | $0.013463 | $0.012629 | $134,143,658 | $234,639,833 |
| Apr-11 2024 | $0.012483 | $0.011703 | $0.012839 | $0.012313 | $65,016,694 | $266,094,049 |