Market Cap:

IOST IOST (IOST)

0.023759 USD (-2.24%)
0.00000308 BTC (-5.15%)
0.00005122 ETH (-1.18%)
Market Cap
199,573,920 USD
25,842 BTC
430,246 ETH
Volume (24h)
15,020,700 USD
1,945 BTC
32,382 ETH
Circulating Supply
8,400,000,000 IOST
Total Supply
21,000,000,000 IOST

Historical data for IOST

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 22, 2018 0.023329 0.024746 0.023192 0.023430 13,491,700 195,964,000
Jul 21, 2018 0.022219 0.024607 0.021773 0.023445 14,817,400 186,642,000
Jul 20, 2018 0.024907 0.025019 0.021811 0.022219 18,252,400 209,215,000
Jul 19, 2018 0.025558 0.025595 0.023950 0.024823 19,173,800 214,686,000
Jul 18, 2018 0.025916 0.027041 0.025199 0.025579 24,305,900 217,696,000
Jul 17, 2018 0.023555 0.026433 0.022361 0.025892 22,094,900 197,864,000
Jul 16, 2018 0.021672 0.023618 0.021236 0.023618 14,520,500 182,046,000
Jul 15, 2018 0.020051 0.022330 0.019824 0.021640 11,639,200 168,425,000
Jul 14, 2018 0.020657 0.020760 0.019721 0.019960 7,466,520 173,520,000
Jul 13, 2018 0.020592 0.021149 0.019958 0.020695 11,938,400 172,970,000
Jul 12, 2018 0.020319 0.020472 0.019129 0.020472 11,643,800 170,676,000
Jul 11, 2018 0.020110 0.021381 0.019119 0.020060 17,251,900 168,928,000
Jul 10, 2018 0.022713 0.022961 0.020021 0.020021 20,338,500 190,788,000
Jul 09, 2018 0.024917 0.025101 0.022984 0.022984 14,176,000 209,306,000
Jul 08, 2018 0.025912 0.026505 0.024869 0.024961 14,174,900 217,664,000
Jul 07, 2018 0.025395 0.026021 0.023509 0.025871 17,265,000 213,315,000
Jul 06, 2018 0.026084 0.026092 0.023813 0.025387 20,083,600 219,103,000
Jul 05, 2018 0.027114 0.028237 0.024784 0.026219 24,792,100 227,756,000
Jul 04, 2018 0.027130 0.029150 0.025331 0.027009 24,766,300 227,896,000
Jul 03, 2018 0.027736 0.028564 0.026651 0.027045 22,647,800 232,982,000
Jul 02, 2018 0.025704 0.028247 0.024569 0.027683 26,627,000 215,911,000
Jul 01, 2018 0.024675 0.026049 0.023405 0.025632 19,483,700 207,271,000
Jun 30, 2018 0.023086 0.024658 0.023056 0.024566 19,117,800 193,923,000
Jun 29, 2018 0.021102 0.023505 0.020822 0.023058 16,744,200 177,258,000
Jun 28, 2018 0.022921 0.023472 0.020669 0.021322 19,735,700 192,540,000
Jun 27, 2018 0.022012 0.023189 0.021398 0.022845 18,869,800 184,901,000
Jun 26, 2018 0.023033 0.024536 0.022071 0.022139 22,788,400 193,474,000
Jun 25, 2018 0.023080 0.024562 0.021670 0.022964 28,618,600 193,873,000
Jun 24, 2018 0.024128 0.024172 0.019866 0.023196 40,892,900 202,675,000
Jun 23, 2018 0.024270 0.025946 0.022745 0.024005 26,811,200 203,870,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)