Market Cap:

IOST IOST (IOST)

0.012595 USD (-3.10%)
0.00000190 BTC (-2.16%)
0.00005372 ETH (0.46%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
105,800,171 USD
15,979 BTC
451,228 ETH
Volume (24h)
5,715,635 USD
863.22 BTC
24,377 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
Sep 23, 2018 0.013051 0.013374 0.012849 0.013107 6,381,610 109,626,229
Sep 22, 2018 0.014069 0.014159 0.012639 0.013010 10,059,900 118,183,349
Sep 21, 2018 0.012763 0.013962 0.012563 0.013922 15,602,600 107,208,505
Sep 20, 2018 0.011994 0.012685 0.011860 0.012685 7,070,160 100,749,980
Sep 19, 2018 0.011853 0.012095 0.011451 0.011989 4,926,670 99,565,303
Sep 18, 2018 0.011426 0.012001 0.011281 0.011864 5,947,130 95,974,762
Sep 17, 2018 0.012180 0.012708 0.011352 0.011506 13,258,400 102,314,993
Sep 16, 2018 0.011919 0.012150 0.011529 0.012150 5,125,680 100,122,786
Sep 15, 2018 0.011863 0.012295 0.011863 0.011910 4,552,840 99,648,314
Sep 14, 2018 0.012115 0.012306 0.011488 0.011956 7,348,560 101,764,833
Sep 13, 2018 0.011205 0.012431 0.011200 0.012123 9,072,440 94,118,432
Sep 12, 2018 0.011589 0.011589 0.010332 0.011204 5,018,310 97,348,421
Sep 11, 2018 0.011772 0.012013 0.011194 0.011585 5,053,680 98,880,695
Sep 10, 2018 0.011507 0.011771 0.011482 0.011709 5,204,220 96,661,013
Sep 09, 2018 0.011347 0.011947 0.011208 0.011473 4,743,190 95,317,910
Sep 08, 2018 0.012069 0.012528 0.011191 0.011343 5,349,880 101,382,424
Sep 07, 2018 0.012766 0.013024 0.011705 0.012075 9,012,880 107,230,777
Sep 06, 2018 0.011873 0.012816 0.011348 0.012761 14,294,700 99,734,556
Sep 05, 2018 0.016529 0.016742 0.011722 0.011722 24,280,800 138,846,803
Sep 04, 2018 0.016154 0.016937 0.016053 0.016502 10,301,000 135,696,843
Sep 03, 2018 0.016579 0.016805 0.015657 0.016169 11,234,200 139,265,934
Sep 02, 2018 0.017088 0.017366 0.016103 0.016446 17,592,200 143,541,482
Sep 01, 2018 0.016012 0.017697 0.015742 0.017061 20,206,500 134,500,502
Aug 31, 2018 0.015011 0.016193 0.014646 0.015991 11,198,900 126,091,934
Aug 30, 2018 0.015432 0.015485 0.014039 0.014998 11,694,200 129,625,132
Aug 29, 2018 0.016479 0.016585 0.015046 0.015407 14,737,100 138,420,349
Aug 28, 2018 0.015280 0.016858 0.015036 0.016500 18,024,700 128,354,503
Aug 27, 2018 0.014243 0.015303 0.013962 0.015256 13,264,100 119,643,173
Aug 26, 2018 0.014536 0.014536 0.013561 0.014242 9,399,090 122,100,122
Aug 25, 2018 0.014243 0.014566 0.013769 0.014542 8,590,190 119,645,590
* Earliest data in range (UTC time)
** Latest data in range (UTC time)