×
IOST IOST (IOST)
0.00678722 USD (1.3%)
0.00000187 BTC

Share Watch
1 hour
-0.11%
24 hours
1.3%
7 days
5.63%
Market Cap
$81,541,400 USD
Volume (24h)
$2,467,020 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 Feb 16, 2019 $0.00668934 $0.00682109 $0.00659960 $0.00678784 $3,597,865
2 Feb 15, 2019 $0.00659373 $0.00689156 $0.00658208 $0.00671736 $3,316,745.75
3 Feb 14, 2019 $0.00684220 $0.00689282 $0.00650297 $0.00660095 $4,252,074.50
4 Feb 13, 2019 $0.00707533 $0.00722790 $0.00674608 $0.00680526 $3,622,069.25
5 Feb 12, 2019 $0.00680535 $0.00719552 $0.00662267 $0.00708704 $5,414,288.50
6 Feb 11, 2019 $0.00659752 $0.00707026 $0.00645477 $0.00685500 $3,782,389.50
7 Feb 10, 2019 $0.00643975 $0.00657753 $0.00634694 $0.00657152 $2,680,525.25
8 Feb 09, 2019 $0.00656940 $0.00659441 $0.00639954 $0.00642269 $4,153,308.25
9 Feb 08, 2019 $0.00607742 $0.00659341 $0.00601406 $0.00654109 $3,683,657.25
10 Feb 07, 2019 $0.00613229 $0.00634162 $0.00606196 $0.00610857 $5,128,066.50
11 Feb 06, 2019 $0.00602677 $0.00614037 $0.00576686 $0.00601850 $2,529,741.25
12 Feb 05, 2019 $0.00614143 $0.00615441 $0.00596754 $0.00599812 $3,171,611.25
13 Feb 04, 2019 $0.00601647 $0.00622710 $0.00598895 $0.00613302 $2,677,315.25
14 Feb 03, 2019 $0.00588207 $0.00604369 $0.00586966 $0.00598631 $1,650,365.38
15 Feb 02, 2019 $0.00566204 $0.00582097 $0.00561431 $0.00581392 $2,929,651.50
16 Feb 01, 2019 $0.00568388 $0.00579815 $0.00540206 $0.00573356 $2,545,149.75
17 Jan 31, 2019 $0.00588442 $0.00592356 $0.00553189 $0.00568570 $3,746,903
18 Jan 30, 2019 $0.00581500 $0.00604004 $0.00571239 $0.00589804 $5,861,201.50
19 Jan 29, 2019 $0.00545994 $0.00605370 $0.00528709 $0.00584091 $5,774,209
20 Jan 28, 2019 $0.00604411 $0.00613371 $0.00523620 $0.00553125 $3,826,495.50
21 Jan 27, 2019 $0.00635570 $0.00636838 $0.00599883 $0.00610254 $2,943,673
22 Jan 26, 2019 $0.00657045 $0.00663571 $0.00633199 $0.00637274 $4,373,945
23 Jan 25, 2019 $0.00662616 $0.00669870 $0.00645809 $0.00656770 $2,497,981.25
24 Jan 24, 2019 $0.00655524 $0.00667831 $0.00648268 $0.00661884 $5,534,013.50
25 Jan 23, 2019 $0.00670537 $0.00689339 $0.00655935 $0.00656197 $5,482,893
26 Jan 22, 2019 $0.00637525 $0.00681216 $0.00628899 $0.00667913 $2,815,964
27 Jan 21, 2019 $0.00658274 $0.00661703 $0.00635310 $0.00641930 $6,499,218.50
28 Jan 20, 2019 $0.00662010 $0.00671305 $0.00622083 $0.00656507 $3,904,436.75
29 Jan 19, 2019 $0.00636656 $0.00659413 $0.00631399 $0.00652225 $2,925,910.50
30 Jan 18, 2019 $0.00658409 $0.00659343 $0.00627733 $0.00637140 $3,968,921.75

* All Date/Time are in UTC time.