[coin-name] Information

IOST current price is $0.007031 with a marketcap of $84.47 M. Its price is 1.06% up in last 24 hours.


  • iostoken
    IOST(IOST)
  • Price
    $0.007031
  • 1h %
    -1.71%
  • 24h %
    1.06%
  • 7d %
    -37.36%
  • Market Cap
    $84.47 M
  • Volume
    $19.83 M
  • Available Supply
    12.01 B IOST
  • Rank
    75

[coin-name] Price Chart


Loading Chart...

More Info About [coin-name]

The IOS (Internet of Services) offers a solid infrastructure for all kinds of online service providers. Its ultra-high TPS, privacy protection, scalable and secure blockchain provide infinitely many new possibilities for online service providers to serve their customer base.

Historical [coin-name] Data

DatePriceVolumeMarket Cap
17/07/2018$0.0225808$12.60 M$189.68 M
18/07/2018$0.0263097$30.08 M$221.00 M
19/07/2018$0.0241567$22.47 M$202.92 M
20/07/2018$0.0240569$16.13 M$202.08 M
21/07/2018$0.0239473$17.29 M$201.16 M
22/07/2018$0.0241559$13.54 M$202.91 M
23/07/2018$0.0232366$14.88 M$195.19 M
24/07/2018$0.0241359$23.20 M$202.74 M
25/07/2018$0.0314739$328.06 M$264.38 M
26/07/2018$0.0292539$66.74 M$245.73 M
27/07/2018$0.0280664$110.02 M$235.76 M
28/07/2018$0.0270777$22.29 M$227.45 M
29/07/2018$0.0269097$17.04 M$226.04 M
30/07/2018$0.0249178$19.20 M$209.31 M
31/07/2018$0.0236771$23.71 M$198.89 M
01/08/2018$0.0221544$16.56 M$186.10 M
02/08/2018$0.0206256$18.82 M$173.26 M
03/08/2018$0.0214029$23.84 M$179.78 M
04/08/2018$0.0199081$14.05 M$167.23 M
05/08/2018$0.0204212$9.55 M$171.54 M
06/08/2018$0.0199085$9.69 M$167.23 M
07/08/2018$0.0206097$10.65 M$173.12 M
08/08/2018$0.0165659$18.27 M$139.15 M
09/08/2018$0.0175657$14.31 M$147.55 M
10/08/2018$0.0170425$10.00 M$143.16 M
11/08/2018$0.0151767$13.69 M$127.48 M
12/08/2018$0.0142234$8.39 M$119.48 M
13/08/2018$0.0127238$8.52 M$106.88 M
14/08/2018$0.0103528$14.41 M$86.96 M
15/08/2018$0.0122478$10.12 M$102.88 M
16/08/2018$0.012184$9.05 M$102.35 M
17/08/2018$0.0155926$23.30 M$130.98 M
18/08/2018$0.0132695$23.04 M$111.46 M
19/08/2018$0.0144988$10.91 M$121.79 M
20/08/2018$0.0144439$9.16 M$121.33 M
21/08/2018$0.0133033$10.81 M$111.75 M
22/08/2018$0.0135498$11.35 M$113.82 M
23/08/2018$0.0136406$8.85 M$114.58 M
24/08/2018$0.0138275$8.76 M$116.15 M
25/08/2018$0.014536$9.45 M$122.10 M
26/08/2018$0.0140153$9.38 M$117.73 M
27/08/2018$0.0146472$10.63 M$123.04 M
28/08/2018$0.0157776$17.59 M$132.53 M
29/08/2018$0.015584$17.39 M$130.91 M
30/08/2018$0.0146096$10.76 M$122.72 M
31/08/2018$0.0154244$10.58 M$129.56 M
01/09/2018$0.0174234$21.07 M$146.36 M
02/09/2018$0.0166321$18.06 M$139.71 M
03/09/2018$0.0162173$10.46 M$136.23 M
04/09/2018$0.0167661$10.93 M$140.84 M
05/09/2018$0.0134277$19.25 M$112.79 M
06/09/2018$0.0123031$19.68 M$103.35 M
07/09/2018$0.0122027$9.73 M$102.50 M
08/09/2018$0.0117588$3.98 M$98.77 M
09/09/2018$0.0115724$6.11 M$97.21 M
10/09/2018$0.0115463$5.03 M$96.99 M
11/09/2018$0.0112903$5.10 M$94.84 M
12/09/2018$0.0110657$4.97 M$92.95 M
13/09/2018$0.0122008$8.22 M$102.49 M
14/09/2018$0.0119518$8.05 M$100.40 M
15/09/2018$0.0121299$4.40 M$101.89 M
16/09/2018$0.0120036$5.35 M$100.83 M
17/09/2018$0.0115453$12.88 M$96.98 M
18/09/2018$0.0117306$6.47 M$98.54 M
19/09/2018$0.0115164$4.10 M$96.74 M
20/09/2018$0.0121348$6.17 M$101.93 M
21/09/2018$0.0133738$14.84 M$112.34 M
22/09/2018$0.0132209$12.06 M$111.06 M
23/09/2018$0.013032$6.44 M$109.47 M
24/09/2018$0.0125834$5.73 M$105.70 M
25/09/2018$0.012679$45.43 M$106.50 M
26/09/2018$0.0128716$12.22 M$108.12 M
27/09/2018$0.0124524$8.20 M$104.60 M
28/09/2018$0.0123685$9.65 M$103.90 M
29/09/2018$0.0124082$7.17 M$104.23 M
30/09/2018$0.0125202$6.47 M$105.17 M
01/10/2018$0.0129682$12.59 M$108.93 M
02/10/2018$0.0136161$18.37 M$114.38 M
03/10/2018$0.012624$9.25 M$106.04 M
04/10/2018$0.0128895$4.50 M$108.27 M
05/10/2018$0.0128041$3.85 M$107.55 M
06/10/2018$0.0127404$4.64 M$107.02 M
07/10/2018$0.0126862$5.17 M$106.56 M
08/10/2018$0.0134032$8.60 M$112.59 M
09/10/2018$0.0130584$8.24 M$109.69 M
10/10/2018$0.0133262$9.94 M$111.94 M
11/10/2018$0.0115493$16.18 M$97.01 M
12/10/2018$0.0111474$7.75 M$93.64 M
13/10/2018$0.0113296$4.52 M$95.17 M
14/10/2018$0.0116364$6.13 M$97.75 M
15/10/2018$0.0119177$17.63 M$100.11 M
16/10/2018$0.0120633$5.25 M$101.33 M
17/10/2018$0.0119944$4.86 M$100.75 M
18/10/2018$0.0117438$4.95 M$98.65 M
19/10/2018$0.0119281$4.26 M$100.20 M
20/10/2018$0.0121556$5.11 M$102.11 M
21/10/2018$0.0121492$3.94 M$102.05 M
22/10/2018$0.0120075$3.63 M$100.86 M
23/10/2018$0.0124468$8.75 M$104.55 M
24/10/2018$0.012451$7.41 M$104.59 M
25/10/2018$0.0123999$7.22 M$104.16 M
26/10/2018$0.0124412$7.77 M$104.51 M
27/10/2018$0.0122012$2.98 M$102.49 M
28/10/2018$0.0126313$7.35 M$106.10 M
29/10/2018$0.0121014$16.46 M$101.65 M
30/10/2018$0.0121933$5.37 M$102.42 M
31/10/2018$0.0122749$7.68 M$103.11 M
01/11/2018$0.0123346$5.50 M$103.61 M
02/11/2018$0.0121421$7.44 M$101.99 M
03/11/2018$0.0120973$5.43 M$101.62 M
04/11/2018$0.0120902$5.37 M$101.56 M
05/11/2018$0.0122905$5.22 M$103.24 M
06/11/2018$0.0124591$8.20 M$104.66 M
07/11/2018$0.0123098$5.58 M$103.40 M
08/11/2018$0.0121425$3.55 M$102.00 M
09/11/2018$0.0120555$3.98 M$101.27 M
10/11/2018$0.0121542$3.38 M$102.10 M
11/11/2018$0.0119459$3.14 M$100.35 M
12/11/2018$0.0117129$5.21 M$140.60 M
13/11/2018$0.0115152$2.95 M$138.23 M
14/11/2018$0.00891394$26.63 M$107.00 M
15/11/2018$0.00814741$19.57 M$97.80 M
16/11/2018$0.00802157$6.60 M$96.29 M
17/11/2018$0.00790762$4.45 M$94.92 M
18/11/2018$0.0079859$3.71 M$95.86 M
19/11/2018$0.00627391$9.87 M$75.31 M
20/11/2018$0.00545801$12.10 M$65.52 M
21/11/2018$0.00579012$8.52 M$69.50 M
22/11/2018$0.00566963$5.00 M$68.06 M
23/11/2018$0.00513454$5.67 M$61.63 M
24/11/2018$0.00503902$2.64 M$60.49 M
25/11/2018$0.00466104$7.98 M$55.95 M
26/11/2018$0.0044225$7.82 M$53.09 M
27/11/2018$0.00456311$4.30 M$54.77 M
28/11/2018$0.00562343$8.57 M$67.50 M
29/11/2018$0.00528002211647$7.59 M$63.38 M
30/11/2018$0.00474424285539$6.13 M$56.95 M
01/12/2018$0.00518947929748$4.68 M$62.29 M
02/12/2018$0.0051799942967$4.39 M$62.18 M
03/12/2018$0.00456818180679$4.52 M$54.84 M
04/12/2018$0.00476473955356$4.28 M$57.20 M
05/12/2018$0.00474556443931$5.91 M$56.96 M
06/12/2018$0.00454577380958$23.21 M$54.57 M
07/12/2018$0.00401985393437$7.16 M$48.25 M
08/12/2018$0.00397987732748$3.09 M$47.77 M
09/12/2018$0.00424252282295$2.73 M$50.93 M
10/12/2018$0.00407767220739$2.34 M$48.95 M
11/12/2018$0.00388043158591$1.80 M$46.58 M
12/12/2018$0.00398068978293$1.94 M$47.78 M
13/12/2018$0.00380757263495$2.21 M$45.71 M
14/12/2018$0.00369821391065$2.18 M$44.39 M
15/12/2018$0.00377243889643$1.88 M$45.28 M
16/12/2018$0.00392750965316$2.18 M$47.15 M
17/12/2018$0.00440599352248$4.60 M$52.89 M
18/12/2018$0.00446421388914$4.10 M$53.59 M
19/12/2018$0.00468010472072$9.62 M$56.18 M
20/12/2018$0.00485754856392$7.65 M$58.31 M
21/12/2018$0.00549026030492$17.92 M$65.90 M
22/12/2018$0.00540346074867$8.32 M$64.86 M
23/12/2018$0.00550311526954$5.78 M$66.06 M
24/12/2018$0.00590719249945$10.11 M$70.91 M
25/12/2018$0.00518625567369$5.26 M$62.25 M
26/12/2018$0.00501948212507$3.10 M$60.25 M
27/12/2018$0.00440988795905$4.79 M$52.94 M
28/12/2018$0.0052008036642$4.51 M$62.43 M
29/12/2018$0.00516148028426$3.51 M$61.96 M
30/12/2018$0.00566581969253$7.61 M$68.01 M
31/12/2018$0.00512667405593$8.85 M$61.54 M
01/01/2019$0.00547735492057$3.90 M$65.75 M
02/01/2019$0.00590609337998$4.44 M$70.90 M
03/01/2019$0.00573318237249$3.39 M$68.82 M
04/01/2019$0.0057600421469$5.36 M$69.14 M
05/01/2019$0.00577733183234$2.77 M$69.35 M
06/01/2019$0.00632579472794$4.84 M$75.93 M
07/01/2019$0.00646065588339$9.07 M$77.55 M
08/01/2019$0.00700766402267$10.25 M$84.12 M
09/01/2019$0.00714707397453$9.10 M$85.79 M
10/01/2019$0.00565041927527$15.14 M$67.83 M
11/01/2019$0.00638212153622$6.92 M$76.61 M
12/01/2019$0.00617558455848$4.93 M$74.13 M
13/01/2019$0.00572230030836$4.55 M$68.69 M
14/01/2019$0.00648122910904$5.47 M$77.80 M
15/01/2019$0.00616783555651$5.01 M$74.04 M
16/01/2019$0.0063456832829$4.09 M$76.24 M
17/01/2019$0.00661048427043$3.55 M$79.42 M
18/01/2019$0.00635907784307$3.38 M$76.40 M
19/01/2019$0.00652626168576$3.23 M$78.41 M
20/01/2019$0.00647053418176$6.63 M$77.74 M
21/01/2019$0.00636191882753$3.19 M$76.43 M
22/01/2019$0.00668035125074$5.34 M$80.26 M
23/01/2019$0.00659919053959$5.53 M$79.28 M
24/01/2019$0.00660790810314$2.80 M$79.39 M
25/01/2019$0.00656683037938$4.18 M$78.89 M
26/01/2019$0.00637906416718$3.10 M$76.64 M
27/01/2019$0.00615696272925$3.81 M$73.97 M
28/01/2019$0.00542615305123$5.70 M$65.19 M
29/01/2019$0.00582001000171$5.94 M$69.92 M
30/01/2019$0.00590721348705$3.86 M$70.97 M
31/01/2019$0.00570798187731$2.58 M$68.58 M
01/02/2019$0.0057290208985$2.96 M$68.83 M
02/02/2019$0.00579956544187$1.47 M$69.68 M
03/02/2019$0.00591751452518$2.72 M$71.09 M
04/02/2019$0.0061490677868$3.33 M$73.87 M
05/02/2019$0.00600170874128$2.41 M$72.10 M
06/02/2019$0.00604754599699$4.51 M$72.66 M
07/02/2019$0.00608572462288$3.82 M$73.11 M
08/02/2019$0.00652432769835$4.59 M$78.38 M
09/02/2019$0.00643197367317$2.35 M$77.27 M
10/02/2019$0.00654031446543$3.85 M$78.58 M
11/02/2019$0.00685373918091$5.59 M$82.34 M
12/02/2019$0.00709259619731$3.83 M$85.21 M
13/02/2019$0.00680781838308$4.27 M$81.79 M
14/02/2019$0.00660315242971$3.36 M$79.33 M
15/02/2019$0.00673819888447$3.44 M$80.95 M
16/02/2019$0.00675144592904$2.54 M$81.11 M
17/02/2019$0.00685934797067$4.49 M$82.41 M
18/02/2019$0.00729789258837$7.54 M$87.68 M
19/02/2019$0.00844302452866$30.69 M$101.43 M
20/02/2019$0.00820643071499$10.53 M$98.59 M
21/02/2019$0.00779274930652$7.09 M$93.62 M
22/02/2019$0.00815759582943$6.58 M$98.01 M
23/02/2019$0.00823570070979$8.61 M$98.94 M
24/02/2019$0.00687534246295$12.18 M$82.60 M
25/02/2019$0.00757537692567$16.32 M$91.01 M
26/02/2019$0.00730165029728$6.82 M$87.72 M
27/02/2019$0.00741137507774$6.82 M$89.04 M
28/02/2019$0.00735741175032$4.62 M$88.39 M
01/03/2019$0.00771119678564$4.22 M$92.64 M
02/03/2019$0.00775673202017$3.14 M$93.19 M
03/03/2019$0.00762442274265$2.41 M$91.60 M
04/03/2019$0.00724807760435$3.91 M$87.08 M
05/03/2019$0.0076456237166$4.08 M$91.85 M
06/03/2019$0.0077271611748$3.23 M$92.83 M
07/03/2019$0.00810186886844$12.95 M$97.34 M
08/03/2019$0.00777933221506$7.16 M$93.46 M
09/03/2019$0.00795489748764$5.99 M$95.57 M
10/03/2019$0.0078725743754$3.53 M$94.58 M
11/03/2019$0.00746037227146$4.70 M$89.63 M
12/03/2019$0.00748969149481$8.19 M$89.98 M
13/03/2019$0.00754591171107$4.70 M$90.66 M
14/03/2019$0.00752817265471$4.04 M$90.44 M
15/03/2019$0.00765954338325$6.68 M$92.02 M
16/03/2019$0.00776042191831$4.71 M$93.23 M
17/03/2019$0.00776968393518$6.55 M$93.34 M
18/03/2019$0.00763570114058$5.82 M$91.74 M
19/03/2019$0.00764272281891$8.58 M$91.82 M
20/03/2019$0.00867618876435$27.81 M$104.24 M
21/03/2019$0.00878358738329$61.60 M$105.53 M
22/03/2019$0.00872607816306$42.48 M$104.83 M
23/03/2019$0.00877300982716$41.59 M$105.40 M
24/03/2019$0.00847711476974$44.41 M$101.84 M
25/03/2019$0.00813343042917$46.41 M$97.71 M
26/03/2019$0.00825466067219$38.01 M$99.17 M
27/03/2019$0.00877526834886$74.71 M$105.43 M
28/03/2019$0.00883015554335$10.26 M$106.09 M
29/03/2019$0.010051835682$41.04 M$120.76 M
30/03/2019$0.00986299285577$24.09 M$118.49 M
31/03/2019$0.00995348224121$19.90 M$119.58 M
01/04/2019$0.0114498309375$49.16 M$137.56 M
02/04/2019$0.0127839799558$66.94 M$153.59 M
03/04/2019$0.0141811796889$55.22 M$170.37 M
04/04/2019$0.0155943472212$90.54 M$187.35 M
05/04/2019$0.0178493194572$64.44 M$214.44 M
06/04/2019$0.0169034728063$60.78 M$203.08 M
07/04/2019$0.0161842785354$35.51 M$194.44 M
08/04/2019$0.0155577533401$70.46 M$186.91 M
09/04/2019$0.0154563998593$37.02 M$185.69 M
10/04/2019$0.0152938126331$35.75 M$183.74 M
11/04/2019$0.0131150609129$55.55 M$157.56 M
12/04/2019$0.0132325942352$25.79 M$158.98 M
13/04/2019$0.0136153179466$26.90 M$163.57 M
14/04/2019$0.0138440223258$15.58 M$166.32 M
15/04/2019$0.0129541848327$19.25 M$155.63 M
16/04/2019$0.0130253797415$21.78 M$156.49 M
17/04/2019$0.0131132809169$18.46 M$157.54 M
18/04/2019$0.0130130518426$19.58 M$156.34 M
19/04/2019$0.0127551262978$21.28 M$153.24 M
20/04/2019$0.0137778466565$30.34 M$165.53 M
21/04/2019$0.0139195037693$34.88 M$167.23 M
22/04/2019$0.0136108710067$27.94 M$163.52 M
23/04/2019$0.01266239887$20.33 M$152.13 M
24/04/2019$0.0113728403615$28.32 M$136.63 M
25/04/2019$0.0105069002109$22.60 M$126.23 M
26/04/2019$0.0105445179295$24.61 M$126.68 M
27/04/2019$0.0115780097244$23.90 M$139.10 M
28/04/2019$0.0107554250533$20.44 M$129.22 M
29/04/2019$0.0105476238733$20.42 M$126.72 M
30/04/2019$0.0114461251367$23.45 M$137.51 M
01/05/2019$0.0114097149898$20.13 M$137.08 M
02/05/2019$0.0113081892167$11.95 M$135.86 M
03/05/2019$0.0117841050653$14.96 M$141.57 M
04/05/2019$0.0108539709039$18.54 M$130.40 M
05/05/2019$0.0108459865802$18.66 M$130.30 M
06/05/2019$0.0109911047585$17.20 M$132.05 M
07/05/2019$0.0113416720749$32.82 M$136.26 M
08/05/2019$0.0113023202467$26.99 M$135.79 M
09/05/2019$0.0113346172623$33.56 M$136.17 M
10/05/2019$0.0121414801033$35.65 M$145.87 M
11/05/2019$0.0133851822593$40.57 M$160.81 M
12/05/2019$0.0125576074708$39.22 M$150.87 M
13/05/2019$0.0131188949115$37.54 M$157.61 M
14/05/2019$0.0133410350371$44.55 M$160.28 M
15/05/2019$0.0147279788673$38.74 M$176.94 M
16/05/2019$0.0133291283791$57.86 M$160.14 M
17/05/2019$0.0122878164972$37.98 M$147.63 M
18/05/2019$0.0119496850856$28.33 M$143.56 M
19/05/2019$0.0124849843886$20.28 M$149.99 M
20/05/2019$0.0121156997812$35.53 M$145.56 M
21/05/2019$0.0125721903958$40.35 M$151.04 M
22/05/2019$0.0118955629164$40.35 M$142.91 M
23/05/2019$0.0119088057214$26.38 M$143.07 M
24/05/2019$0.0121947691585$31.31 M$146.51 M
25/05/2019$0.0121729564619$27.48 M$146.25 M
26/05/2019$0.0128167968563$31.95 M$153.98 M
27/05/2019$0.0138801578686$53.55 M$166.76 M
28/05/2019$0.0137330056254$59.17 M$164.99 M
29/05/2019$0.0136390476437$57.72 M$163.86 M
30/05/2019$0.0130103996723$85.31 M$156.31 M
31/05/2019$0.013188695374$32.88 M$158.45 M
01/06/2019$0.0130511459519$34.47 M$156.80 M
02/06/2019$0.0128852605562$23.63 M$154.80 M
03/06/2019$0.0124405759456$46.52 M$149.46 M
04/06/2019$0.0111176436992$52.46 M$133.57 M
05/06/2019$0.0111380207351$30.33 M$133.81 M
06/06/2019$0.0110191334835$36.10 M$132.38 M
07/06/2019$0.0114112817699$37.62 M$137.09 M
08/06/2019$0.0114386477234$38.99 M$137.42 M
09/06/2019$0.0108021274094$30.50 M$129.78 M
10/06/2019$0.0115602709901$64.08 M$138.88 M
11/06/2019$0.0114391795661$34.47 M$137.43 M
12/06/2019$0.0114946955851$33.62 M$138.10 M
13/06/2019$0.0116287365976$38.92 M$139.71 M
14/06/2019$0.0115552642814$37.42 M$138.82 M
15/06/2019$0.0116757440333$32.90 M$140.27 M
16/06/2019$0.0117302268914$32.91 M$140.93 M
17/06/2019$0.0130547209257$43.91 M$156.84 M
18/06/2019$0.0121184334071$30.96 M$145.59 M
19/06/2019$0.0120795201982$21.26 M$145.12 M
20/06/2019$0.011752341295$28.24 M$141.19 M
21/06/2019$0.0115885456011$24.62 M$139.22 M
22/06/2019$0.011989885747$35.01 M$144.05 M
23/06/2019$0.0122518053281$26.47 M$147.19 M
24/06/2019$0.0128867078868$48.27 M$154.82 M
25/06/2019$0.0137929013959$50.24 M$165.71 M
26/06/2019$0.0136538858653$62.80 M$164.04 M
27/06/2019$0.0120496443108$41.10 M$144.76 M
28/06/2019$0.0129601794256$34.62 M$155.70 M
29/06/2019$0.0136767133087$37.59 M$164.31 M
30/06/2019$0.0126321866198$35.22 M$151.76 M
01/07/2019$0.0124158165028$35.97 M$149.16 M
02/07/2019$0.01224966572$32.86 M$147.17 M
03/07/2019$0.012701589056$31.97 M$152.60 M
04/07/2019$0.0123722522104$28.95 M$148.64 M
05/07/2019$0.0121846750929$31.99 M$146.39 M
06/07/2019$0.0129116099786$47.08 M$155.12 M
07/07/2019$0.0132720085793$30.57 M$159.45 M
09/07/2019$0.0133845606479$33.40 M$160.80 M
10/07/2019$0.0126542581099$37.54 M$152.03 M
11/07/2019$0.01147737438$46.13 M$137.89 M
12/07/2019$0.00975286616656$55.12 M$117.17 M
13/07/2019$0.00983158815179$41.21 M$118.12 M
14/07/2019$0.00939088979983$28.56 M$112.82 M
15/07/2019$0.0077808581244$38.77 M$93.48 M
16/07/2019$0.00765574218831$22.41 M$91.98 M
17/07/2019$0.00681761589829$20.83 M$81.91 M
17/07/2019$0.00707925679245$22.07 M$85.05 M
17/07/2019$0.00700028302551$19.78 M$84.10 M