Market Cap $2.73T
-1.38%
Volume 24h $285.65B
17.8%
BTC % 55.74%
0.1%
ETH % 9.96%
-1.7%
Coins
34.542
+4
Exchanges
885
Last update
25 Seconds 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-29 2026 | $0.00106838 | $0.00105058 | $0.00108885 | $0.00108628 | $5,702,803 | $35,075,619 |
| Apr-28 2026 | $0.00108523 | $0.00107937 | $0.00109605 | $0.00109563 | $6,125,023 | $35,628,642 |
| Apr-27 2026 | $0.00108204 | $0.00106779 | $0.00110687 | $0.00110018 | $5,942,236 | $35,524,141 |
| Apr-26 2026 | $0.00109862 | $0.00108581 | $0.00111673 | $0.00108581 | $4,627,710 | $36,068,484 |
| Apr-25 2026 | $0.0010871 | $0.00108516 | $0.00111519 | $0.00109936 | $6,491,885 | $35,690,339 |
| Apr-24 2026 | $0.00109541 | $0.00107562 | $0.00111067 | $0.00109032 | $8,075,021 | $35,841,521 |
| Apr-23 2026 | $0.00108243 | $0.00106677 | $0.00109077 | $0.00108837 | $5,228,230 | $35,416,845 |
| Apr-22 2026 | $0.00109824 | $0.00109824 | $0.00110964 | $0.00110021 | $5,110,922 | $35,934,338 |
| Apr-21 2026 | $0.00109035 | $0.00108356 | $0.00110529 | $0.0010931 | $5,243,334 | $35,676,201 |
| Apr-20 2026 | $0.00109299 | $0.00107348 | $0.00110168 | $0.00107348 | $5,395,266 | $35,762,431 |
| Apr-19 2026 | $0.00107388 | $0.00107388 | $0.00112438 | $0.00112438 | $5,606,834 | $35,137,042 |
| Apr-18 2026 | $0.00113123 | $0.00112824 | $0.00116678 | $0.00115519 | $6,113,159 | $37,013,713 |
| Apr-17 2026 | $0.00114642 | $0.00113201 | $0.00116745 | $0.00113816 | $7,555,959 | $37,510,841 |
| Apr-16 2026 | $0.0011422 | $0.00110607 | $0.00114766 | $0.00110607 | $7,616,497 | $37,372,730 |
| Apr-15 2026 | $0.00111321 | $0.00109043 | $0.00121785 | $0.00116508 | $30,735,208 | $36,424,044 |