IOStoken IOStoken

0.049779 USD (-6.95%)
0.00000592 BTC (-5.93%)
0.00007126 ETH (-5.05%)

Market Cap

418,147,800 USD
49,696 BTC
598,588 ETH

Volume (24h)

36,094,300 USD
4,290 BTC
51,670 ETH

Circulating Supply

8,400,000,000 IOST

Total Supply

21,000,000,000 IOST

Historical data for IOStoken

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 20, 2018 0.049717 0.054459 0.048434 0.053618 36,722,700 417,627,000
May 19, 2018 0.050023 0.051588 0.047839 0.049324 30,924,700 420,191,000
May 18, 2018 0.049872 0.050623 0.047603 0.050017 41,835,700 418,926,000
May 17, 2018 0.053163 0.056182 0.048921 0.049956 49,119,900 446,568,000
May 16, 2018 0.055869 0.056440 0.051138 0.053107 56,028,400 469,298,000
May 15, 2018 0.058939 0.061901 0.054640 0.056327 59,707,000 495,090,000
May 14, 2018 0.060682 0.062409 0.054565 0.059027 92,285,700 509,730,000
May 13, 2018 0.055365 0.062823 0.052988 0.060885 81,767,000 465,067,000
May 12, 2018 0.059778 0.061450 0.048204 0.055573 174,435,000 502,132,000
May 11, 2018 0.068917 0.070727 0.058584 0.060028 121,703,000 578,906,000
May 10, 2018 0.069619 0.078287 0.068988 0.068988 166,751,000 584,799,000
May 09, 2018 0.069818 0.072639 0.062701 0.070695 117,825,000 586,475,000
May 08, 2018 0.057931 0.071515 0.057830 0.070397 171,649,000 486,619,000
May 07, 2018 0.060762 0.061207 0.054221 0.057633 77,809,600 510,403,000
May 06, 2018 0.066777 0.066777 0.058359 0.060732 72,321,800 560,929,000
May 05, 2018 0.067179 0.069156 0.066349 0.066843 52,345,000 564,307,000
May 04, 2018 0.064763 0.070378 0.063853 0.067355 85,016,700 544,009,000
May 03, 2018 0.064628 0.067400 0.061693 0.064782 100,026,000 542,879,000
May 02, 2018 0.057539 0.065411 0.056033 0.064335 99,467,400 483,328,000
May 01, 2018 0.058944 0.058944 0.052251 0.057708 94,141,100 495,125,000
Apr 30, 2018 0.059195 0.064466 0.057935 0.058931 121,982,000 497,238,000
Apr 29, 2018 0.057622 0.060356 0.053331 0.059522 120,627,000 484,025,000
Apr 28, 2018 0.048519 0.058702 0.048290 0.057565 92,911,000 407,560,000
Apr 27, 2018 0.052485 0.052564 0.048683 0.048683 64,130,500 440,878,000
Apr 26, 2018 0.045032 0.052536 0.043525 0.052536 104,195,000 378,272,000
Apr 25, 2018 0.054868 0.054868 0.043594 0.044503 139,038,000 460,895,000
Apr 24, 2018 0.048582 0.056736 0.048582 0.055268 113,044,000 408,091,000
Apr 23, 2018 0.046977 0.052213 0.046227 0.048495 101,063,000 394,606,000
Apr 22, 2018 0.041171 0.052189 0.040104 0.047495 162,866,000 345,834,000