IOST Historical Data

IOST
Download
Date Close Price change Market cap Trading volume
Today $ 0.000718
-0.06%
$ 22.61 million $ 4.12 million
Yesterday $ 0.000704
-1.99%
$ 22.18 million $ 5.01 million
Jun 26, 2026 $ 0.000718
+2.14%
$ 22.6 million $ 5.33 million
Jun 25, 2026 $ 0.000703
-4.33%
$ 22.12 million $ 5.6 million
Jun 24, 2026 $ 0.000735
+0.01%
$ 23.12 million $ 5.23 million
Jun 23, 2026 $ 0.000735
-2.32%
$ 23.12 million $ 7.98 million
Jun 22, 2026 $ 0.000752
-1.17%
$ 23.67 million $ 5.16 million
Jun 21, 2026 $ 0.000761
-2.83%
$ 23.94 million $ 5.05 million
Jun 20, 2026 $ 0.000783
+1.63%
$ 24.64 million $ 4.59 million
Jun 19, 2026 $ 0.000771
-1.18%
$ 24.23 million $ 4.94 million
Jun 18, 2026 $ 0.00078
-3.60%
$ 24.52 million $ 4.77 million
Jun 17, 2026 $ 0.000809
-1.78%
$ 25.43 million $ 5.44 million
Jun 16, 2026 $ 0.000824
+0.36%
$ 25.88 million $ 4.85 million
Jun 15, 2026 $ 0.000821
+0.00%
$ 25.78 million $ 5.84 million
Jun 14, 2026 $ 0.000821
+0.88%
$ 25.79 million $ 4.45 million
Jun 13, 2026 $ 0.000814
+1.46%
$ 25.6 million $ 4.42 million
Jun 12, 2026 $ 0.000802
-3.52%
$ 25.17 million $ 6.16 million
Jun 11, 2026 $ 0.000831
+7.40%
$ 26.08 million $ 5.61 million
Jun 10, 2026 $ 0.000774
-2.17%
$ 24.27 million $ 5.19 million
Jun 9, 2026 $ 0.000791
-3.11%
$ 24.8 million $ 6.25 million
Jun 8, 2026 $ 0.000816
-0.62%
$ 25.59 million $ 4.84 million
Jun 7, 2026 $ 0.000822
+1.79%
$ 25.74 million $ 5.62 million
Jun 6, 2026 $ 0.000807
-2.08%
$ 25.28 million $ 6.69 million
Jun 5, 2026 $ 0.000824
-7.88%
$ 25.81 million $ 7.27 million
Jun 4, 2026 $ 0.000895
-6.67%
$ 28.01 million $ 9.43 million
Jun 3, 2026 $ 0.000959
-0.07%
$ 30 million $ 13.82 million
Jun 2, 2026 $ 0.000959
-6.42%
$ 30.02 million $ 5.6 million
Jun 1, 2026 $ 0.00103
-0.93%
$ 32.07 million $ 4.49 million
May 31, 2026 $ 0.00103
+1.01%
$ 32.41 million $ 4.11 million
May 30, 2026 $ 0.00102
+0.60%
$ 32.04 million $ 4.51 million
May 29, 2026 $ 0.00102
+0.52%
$ 31.8 million $ 3.97 million
May 28, 2026 $ 0.00101
+0.32%
$ 31.66 million $ 3.75 million
May 27, 2026 $ 0.00101
-1.69%
$ 31.54 million $ 4.69 million
May 26, 2026 $ 0.00103
-2.46%
$ 32.03 million $ 4.55 million
May 25, 2026 $ 0.00105
+0.58%
$ 32.9 million $ 4.05 million
May 24, 2026 $ 0.00105
-3.12%
$ 32.71 million $ 4.18 million
May 23, 2026 $ 0.00108
+1.62%
$ 33.78 million $ 4.96 million
May 22, 2026 $ 0.00106
-3.01%
$ 33.19 million $ 4.52 million
May 21, 2026 $ 0.0011
+3.22%
$ 34.21 million $ 4.56 million
May 20, 2026 $ 0.00106
+1.87%
$ 33.13 million $ 4.28 million
May 19, 2026 $ 0.00104
-2.73%
$ 32.56 million $ 4.61 million
May 18, 2026 $ 0.00107
+1.60%
$ 33.43 million $ 4.1 million
May 17, 2026 $ 0.00106
-2.58%
$ 32.86 million $ 4.15 million
May 16, 2026 $ 0.00108
-1.96%
$ 33.74 million $ 4.29 million
May 15, 2026 $ 0.00111
-5.90%
$ 34.42 million $ 6.11 million
May 14, 2026 $ 0.00117
+1.24%
$ 36.57 million $ 5.73 million
May 13, 2026 $ 0.00117
-2.63%
$ 36.28 million $ 4.27 million
May 12, 2026 $ 0.0012
-4.17%
$ 37.24 million $ 5.54 million
May 11, 2026 $ 0.00125
+3.94%
$ 38.85 million $ 7.43 million
May 10, 2026 $ 0.0012
+4.72%
$ 37.37 million $ 5.92 million
Download