×
-
Classifiche
-
Utensili
-
Resources
-
Helpful Links
- Blog
Classifiche
Cap. del mercato
Criptovalute
Scambi
Utensili
Resources
Cap. del mercato
Criptovalute
Scambi
Close
IOST
(IOST)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Earn Interest on Crypto
Earn up to 6.5% per year on your crypto assets, compounding interest paid out daily. Secured by crypto custodian insurance.
| Data | Aperto* | Alto | Basso | Vicino** | Volume | Cap. del mercato |
|---|---|---|---|---|---|---|
| 23/03/2019 | 0.008688 | 0.008952 | 0.008590 | 0.008880 | 45,271,957 | 106,686,778 |
| 22/03/2019 | 0.008905 | 0.009307 | 0.008672 | 0.008694 | 41,389,780 | 104,455,279 |
| 21/03/2019 | 0.008917 | 0.009601 | 0.008340 | 0.008884 | 60,789,544 | 106,734,450 |
| 20/03/2019 | 0.007635 | 0.008839 | 0.007635 | 0.008839 | 30,605,474 | 106,191,156 |
| 19/03/2019 | 0.007623 | 0.007704 | 0.007419 | 0.007647 | 8,603,220 | 91,865,447 |
| 18/03/2019 | 0.007752 | 0.007885 | 0.007569 | 0.007600 | 5,794,775 | 91,307,767 |
| 17/03/2019 | 0.007756 | 0.007856 | 0.007590 | 0.007744 | 6,575,976 | 93,033,956 |
| 16/03/2019 | 0.007683 | 0.007867 | 0.007665 | 0.007762 | 4,681,837 | 93,250,901 |
| 15/03/2019 | 0.007517 | 0.007777 | 0.007510 | 0.007678 | 6,676,130 | 92,241,986 |
| 14/03/2019 | 0.007465 | 0.007567 | 0.007338 | 0.007522 | 4,113,984 | 90,372,859 |
| 13/03/2019 | 0.007482 | 0.007642 | 0.007361 | 0.007462 | 4,515,220 | 89,652,069 |
| 12/03/2019 | 0.007392 | 0.007833 | 0.007175 | 0.007494 | 8,022,144 | 90,029,079 |
| 11/03/2019 | 0.007868 | 0.007914 | 0.007385 | 0.007391 | 4,860,496 | 88,796,653 |
| 10/03/2019 | 0.008039 | 0.008039 | 0.007773 | 0.007866 | 3,681,764 | 94,504,947 |
| 09/03/2019 | 0.007768 | 0.008107 | 0.007743 | 0.008009 | 5,853,596 | 96,221,468 |
| 08/03/2019 | 0.008143 | 0.008154 | 0.007737 | 0.007803 | 7,078,576 | 93,746,152 |
| 07/03/2019 | 0.007727 | 0.008328 | 0.007700 | 0.008092 | 13,072,582 | 97,211,565 |
| 06/03/2019 | 0.007634 | 0.007741 | 0.007506 | 0.007724 | 3,315,514 | 92,794,349 |
| 05/03/2019 | 0.007303 | 0.007748 | 0.007248 | 0.007635 | 4,100,044 | 91,729,960 |
| 04/03/2019 | 0.007594 | 0.007668 | 0.007015 | 0.007278 | 3,938,095 | 87,436,842 |
| 03/03/2019 | 0.007768 | 0.007806 | 0.007552 | 0.007599 | 2,340,357 | 91,299,718 |
| 02/03/2019 | 0.007569 | 0.007818 | 0.007374 | 0.007756 | 3,127,487 | 93,175,845 |
| 01/03/2019 | 0.007377 | 0.007797 | 0.007340 | 0.007620 | 4,185,426 | 91,549,228 |
| 28/02/2019 | 0.007591 | 0.007702 | 0.007314 | 0.007363 | 4,465,823 | 88,454,203 |
| 27/02/2019 | 0.007337 | 0.007840 | 0.007250 | 0.007553 | 7,046,742 | 90,745,236 |
| 26/02/2019 | 0.007409 | 0.007498 | 0.007102 | 0.007337 | 6,088,756 | 88,145,742 |
| 25/02/2019 | 0.006896 | 0.008100 | 0.006896 | 0.007428 | 16,603,311 | 89,240,545 |
| 24/02/2019 | 0.008291 | 0.008425 | 0.006844 | 0.006952 | 12,506,109 | 83,517,044 |
| 23/02/2019 | 0.008167 | 0.008356 | 0.007860 | 0.008283 | 8,717,292 | 99,514,583 |
| 22/02/2019 | 0.007822 | 0.008256 | 0.007822 | 0.008159 | 6,580,485 | 98,018,289 |
The open-source IOST project is meant to meet the security and scalability needs of a decentralized economy by providing blockchain infrastructure that might serve as the architecture for the future of online services. Utilizing factors that include IOST token balances, reputation-based token balance, contributions to the network and user behaviors, their so-called “Proof of Believability” consensus algorithm was developed to ensure the security and efficiency of transactions on the network. The team at IOST recognizes that without sufficient scalability, multinational corporations may not be able to deploy blockchains to service their customers at the level expected today. As such, the teams at IOST propose the Internet of Services Token as a means to reach these ends.
The approximate return on investment if purchased at the time of launch (or earliest known price)
