IOST IOST (IOST)
0.01135660 USD (-15.1%)
0.00000206 BTC

Share Watch
1 hour
-0.67%
24 hours
-15.1%
7 days
-12.85%
Market Cap
$136,438,000 USD
Volume (24h)
$27,528,900 USD
Circulating Supply
12,014,000,000 IOST
Total Supply
21,000,000,000 IOST
Max Supply
--
IOST
USD

IOSTIOST (IOST) 30 Days Historical Price Data

IOST Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 23, 2019 $0.01349792 $0.01360172 $0.01263597 $0.01263597 $26,184,274
2 Apr 22, 2019 $0.01390036 $0.01391764 $0.01324490 $0.01357448 $34,979,248
3 Apr 21, 2019 $0.01385425 $0.01440950 $0.01262340 $0.01400872 $31,720,652
4 Apr 20, 2019 $0.01255154 $0.01399136 $0.01252020 $0.01387250 $21,360,942
5 Apr 19, 2019 $0.01297883 $0.01297883 $0.01246874 $0.01274994 $21,170,636
6 Apr 18, 2019 $0.01309349 $0.01332340 $0.01287201 $0.01299990 $17,724,146
7 Apr 17, 2019 $0.01319553 $0.01340669 $0.01282124 $0.01306642 $22,143,002
8 Apr 16, 2019 $0.01290370 $0.01321893 $0.01253474 $0.01319242 $18,650,824
9 Apr 15, 2019 $0.01407946 $0.01415403 $0.01268322 $0.01294530 $16,661,431
10 Apr 14, 2019 $0.01370712 $0.01393388 $0.01328813 $0.01382071 $26,950,508
11 Apr 13, 2019 $0.01337597 $0.01414301 $0.01331459 $0.01362907 $25,894,116
12 Apr 12, 2019 $0.01315214 $0.01377303 $0.01234654 $0.01337180 $55,360,680
13 Apr 11, 2019 $0.01529035 $0.01530157 $0.01250927 $0.01308168 $35,531,008
14 Apr 10, 2019 $0.01519780 $0.01612619 $0.01518151 $0.01537848 $36,557,160
15 Apr 09, 2019 $0.01553428 $0.01569217 $0.01468310 $0.01542920 $68,142,800
16 Apr 08, 2019 $0.01651532 $0.01774347 $0.01470483 $0.01540054 $37,933,124
17 Apr 07, 2019 $0.01670395 $0.01708128 $0.01600203 $0.01644686 $57,748,124
18 Apr 06, 2019 $0.01817149 $0.01821920 $0.01637245 $0.01682106 $57,715,876
19 Apr 05, 2019 $0.01699564 $0.01866333 $0.01605921 $0.01795868 $98,401,568
20 Apr 04, 2019 $0.01354662 $0.01680424 $0.01344642 $0.01608457 $54,615,300
21 Apr 03, 2019 $0.01256343 $0.01492801 $0.01205057 $0.01311993 $68,198,504
22 Apr 02, 2019 $0.01142672 $0.01312441 $0.01141711 $0.01271213 $49,627,664
23 Apr 01, 2019 $0.00986647 $0.01149326 $0.00979870 $0.01142434 $19,983,394
24 Mar 31, 2019 $0.00976141 $0.00997566 $0.00943122 $0.00989076 $21,442,170
25 Mar 30, 2019 $0.01029798 $0.01029798 $0.00955741 $0.00980484 $23,492,646
26 Mar 29, 2019 $0.00880455 $0.01022538 $0.00878827 $0.01012973 $9,184,521
27 Mar 28, 2019 $0.00872502 $0.00888509 $0.00853733 $0.00877362 $9,793,345
28 Mar 27, 2019 $0.00831814 $0.00889172 $0.00827789 $0.00868909 $75,067,936
29 Mar 26, 2019 $0.00819407 $0.00849198 $0.00794748 $0.00827466 $38,017,188
30 Mar 25, 2019 $0.00857133 $0.00859464 $0.00804384 $0.00820258 $46,560,312

* All Date/Time are in UTC time.