IOST Historical Data

IOST
Download
Date Close Price change Market cap Trading volume
Today $ 0.000814
+0.06%
$ 25.52 million $ 4.95 million
Yesterday $ 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
May 9, 2026 $ 0.00115
-0.26%
$ 35.68 million $ 4.41 million
May 8, 2026 $ 0.00115
+3.25%
$ 35.76 million $ 6.05 million
May 7, 2026 $ 0.00111
+0.37%
$ 34.62 million $ 7.52 million
May 6, 2026 $ 0.00111
+2.14%
$ 34.48 million $ 5.3 million
May 5, 2026 $ 0.00109
+2.24%
$ 33.75 million $ 5.18 million
May 4, 2026 $ 0.00106
+0.20%
$ 33 million $ 4.73 million
May 3, 2026 $ 0.00106
-0.04%
$ 32.93 million $ 3.77 million
May 2, 2026 $ 0.00106
+0.06%
$ 32.93 million $ 4.12 million
May 1, 2026 $ 0.00106
+0.98%
$ 32.9 million $ 3.93 million
Apr 30, 2026 $ 0.00105
-1.62%
$ 32.56 million $ 4.86 million
Apr 29, 2026 $ 0.00107
-1.69%
$ 33.21 million $ 4.72 million
Apr 28, 2026 $ 0.00109
-0.70%
$ 33.66 million $ 4.51 million
Apr 27, 2026 $ 0.00109
-0.38%
$ 33.9 million $ 5.03 million
Apr 26, 2026 $ 0.0011
+1.08%
$ 34.01 million $ 3.63 million
Apr 25, 2026 $ 0.00109
-1.17%
$ 33.64 million $ 5.18 million
Apr 24, 2026 $ 0.0011
+0.93%
$ 34.02 million $ 7.05 million
Apr 23, 2026 $ 0.00109
-0.23%
$ 33.71 million $ 4.32 million
Apr 22, 2026 $ 0.00109
-0.69%
$ 33.78 million $ 4.32 million
Apr 21, 2026 $ 0.0011
+0.67%
$ 34 million $ 4.5 million
Apr 20, 2026 $ 0.00109
+2.00%
$ 33.83 million $ 4.49 million
Download