[coin-name] Information

IOST current price is $0.006722 with a marketcap of $80.75 M. Its price is 1.72% up in last 24 hours.


  • iostoken
    IOST(IOST)
  • Price
    $0.006722
  • 1h %
    0.64%
  • 24h %
    1.72%
  • 7d %
    3.13%
  • Market Cap
    $80.75 M
  • Volume
    $3.60 M
  • Available Supply
    12.01 B IOST
  • Rank
    54

[coin-name] Price Chart


Loading Chart...

More Info About [coin-name]

Historical [coin-name] Data

DatePriceVolumeMarket Cap
15/02/2018$0.0405228$38.27 M$275.32 M
16/02/2018$0.0428229$47.52 M$290.94 M
17/02/2018$0.0527775$89.24 M$358.58 M
18/02/2018$0.0480406$65.26 M$326.39 M
19/02/2018$0.0469988$47.65 M$319.32 M
20/02/2018$0.0455821$37.38 M$309.69 M
21/02/2018$0.0372232$28.67 M$252.90 M
22/02/2018$0.0362919$55.80 M$246.57 M
23/02/2018$0.0370154$43.36 M$251.49 M
24/02/2018$0.0351922$23.75 M$239.10 M
25/02/2018$0.0349521$33.08 M$237.47 M
26/02/2018$0.035183$22.38 M$239.04 M
27/02/2018$0.0378939$44.35 M$257.46 M
28/02/2018$0.0346385$17.63 M$235.34 M
01/03/2018$0.0350943$33.17 M$238.43 M
02/03/2018$0.0346654$30.48 M$235.52 M
03/03/2018$0.0342736$24.89 M$232.86 M
04/03/2018$0.0342283$25.73 M$232.55 M
06/03/2018$0.0350215$40.79 M$237.94 M
07/03/2018$0.0312005$34.79 M$211.98 M
08/03/2018$0.0240768$33.81 M$163.58 M
09/03/2018$0.0197513$48.81 M$134.19 M
10/03/2018$0.0193839$40.91 M$162.82 M
11/03/2018$0.0175963$20.74 M$147.81 M
12/03/2018$0.0218154$35.57 M$183.25 M
13/03/2018$0.0193067$34.33 M$162.18 M
14/03/2018$0.0206314$25.62 M$173.30 M
15/03/2018$0.0187286$29.72 M$157.32 M
16/03/2018$0.0180453$19.20 M$151.58 M
17/03/2018$0.018338$18.05 M$154.04 M
18/03/2018$0.016693$10.12 M$140.22 M
19/03/2018$0.0170916$20.29 M$143.57 M
20/03/2018$0.0186623$18.69 M$156.76 M
21/03/2018$0.0187641$17.67 M$157.62 M
22/03/2018$0.0209141$33.14 M$175.68 M
23/03/2018$0.0211981$45.70 M$178.06 M
24/03/2018$0.0253237$75.48 M$212.72 M
25/03/2018$0.0244212$90.00 M$205.14 M
26/03/2018$0.0279019$80.14 M$234.38 M
26/03/2018$0.0255504$51.21 M$214.62 M
27/03/2018$0.0239975$31.52 M$201.58 M
28/03/2018$0.0267119$43.55 M$224.38 M
29/03/2018$0.0254853$64.67 M$214.08 M
30/03/2018$0.0247691$44.24 M$208.06 M
31/03/2018$0.0243661$22.41 M$204.68 M
01/04/2018$0.021912$28.03 M$184.06 M
02/04/2018$0.0230789$20.46 M$193.86 M
03/04/2018$0.0256693$39.91 M$215.62 M
04/04/2018$0.0291124$145.67 M$244.54 M
05/04/2018$0.0283672$52.25 M$238.28 M
06/04/2018$0.0270391$28.98 M$227.13 M
07/04/2018$0.0324379$124.60 M$272.48 M
08/04/2018$0.0341681$72.13 M$287.01 M
09/04/2018$0.02958$81.95 M$248.47 M
10/04/2018$0.0288943$45.79 M$242.71 M
11/04/2018$0.0299547$46.54 M$251.62 M
12/04/2018$0.0347759$65.47 M$292.12 M
13/04/2018$0.0349394$61.67 M$293.49 M
14/04/2018$0.0369434$70.33 M$310.32 M
15/04/2018$0.0383645$51.84 M$322.26 M
16/04/2018$0.0360987$46.24 M$303.23 M
17/04/2018$0.0345303$32.55 M$290.05 M
18/04/2018$0.0373038$29.27 M$313.35 M
19/04/2018$0.040155$58.31 M$337.30 M
20/04/2018$0.0415347$76.63 M$348.89 M
21/04/2018$0.0408655$74.70 M$343.27 M
22/04/2018$0.0473708$160.68 M$397.91 M
23/04/2018$0.0492018$102.81 M$413.30 M
24/04/2018$0.0566279$112.34 M$475.67 M
25/04/2018$0.0451303$139.90 M$379.09 M
26/04/2018$0.0515431$104.34 M$432.96 M
27/04/2018$0.0494966$65.31 M$415.77 M
28/04/2018$0.057573$90.98 M$483.61 M
29/04/2018$0.0598638$122.22 M$502.86 M
30/04/2018$0.0580831$121.64 M$487.90 M
01/05/2018$0.0567656$93.08 M$476.83 M
02/05/2018$0.0651355$99.48 M$547.14 M
03/05/2018$0.0651526$101.09 M$547.28 M
04/05/2018$0.0680579$85.58 M$571.69 M
05/05/2018$0.0673529$52.57 M$565.76 M
06/05/2018$0.0611151$72.37 M$513.37 M
07/05/2018$0.0568084$77.40 M$477.19 M
08/05/2018$0.0705767$169.15 M$592.84 M
09/05/2018$0.0699585$118.59 M$587.65 M
10/05/2018$0.0707913$167.54 M$594.65 M
11/05/2018$0.0618592$124.20 M$519.62 M
12/05/2018$0.0563325$175.52 M$473.19 M
13/05/2018$0.061554$82.14 M$517.05 M
14/05/2018$0.0587677$92.67 M$493.65 M
15/05/2018$0.0559725$57.06 M$470.17 M
16/05/2018$0.0526205$56.12 M$442.01 M
17/05/2018$0.0489207$48.33 M$410.93 M
18/05/2018$0.0502389$42.56 M$422.01 M
19/05/2018$0.0493626$31.02 M$414.65 M
20/05/2018$0.0535766$36.65 M$450.04 M
21/05/2018$0.050432$36.13 M$423.63 M
22/05/2018$0.0437769$45.79 M$367.73 M
23/05/2018$0.0356424$59.29 M$299.40 M
24/05/2018$0.041063$54.30 M$344.93 M
25/05/2018$0.0386861$27.95 M$324.96 M
26/05/2018$0.0388654$17.26 M$326.47 M
27/05/2018$0.0389148$18.75 M$326.88 M
28/05/2018$0.0378182$54.07 M$317.67 M
29/05/2018$0.0413244$43.91 M$347.12 M
30/05/2018$0.0411951$34.55 M$346.04 M
31/05/2018$0.0438675$43.19 M$368.49 M
01/06/2018$0.0447847$37.13 M$376.19 M
02/06/2018$0.0464817$32.23 M$390.45 M
03/06/2018$0.0468362$31.44 M$393.42 M
04/06/2018$0.0422793$33.15 M$355.15 M
05/06/2018$0.0433218$28.28 M$363.90 M
06/06/2018$0.0417656$25.92 M$350.83 M
07/06/2018$0.0405033$45.11 M$340.23 M
08/06/2018$0.0393144$36.14 M$330.24 M
09/06/2018$0.0383105$28.04 M$321.81 M
10/06/2018$0.0310819$54.77 M$261.09 M
11/06/2018$0.0307649$39.04 M$258.43 M
12/06/2018$0.0269614$29.14 M$226.48 M
13/06/2018$0.0268762$35.80 M$225.76 M
14/06/2018$0.0286485$36.54 M$240.65 M
15/06/2018$0.0268706$21.59 M$225.71 M
16/06/2018$0.0272198$16.75 M$228.65 M
17/06/2018$0.0266572$16.91 M$223.92 M
18/06/2018$0.0276047$21.94 M$231.88 M
19/06/2018$0.0286332$26.44 M$240.52 M
20/06/2018$0.0320564$54.12 M$269.27 M
21/06/2018$0.0306967$31.93 M$257.85 M
22/06/2018$0.0242189$44.37 M$203.44 M
23/06/2018$0.0240054$26.81 M$201.65 M
24/06/2018$0.0231965$40.89 M$194.85 M
25/06/2018$0.0229643$28.62 M$192.90 M
26/06/2018$0.0221393$22.79 M$185.97 M
28/06/2018$0.0229214$18.77 M$192.54 M
29/06/2018$0.0211021$19.78 M$177.26 M
30/06/2018$0.0230861$16.67 M$193.92 M
01/07/2018$0.0246751$19.14 M$207.27 M
02/07/2018$0.0257037$19.45 M$215.91 M
03/07/2018$0.0277359$26.62 M$232.98 M
04/07/2018$0.0271305$22.63 M$227.90 M
05/07/2018$0.0271138$24.83 M$227.76 M
06/07/2018$0.0260837$24.76 M$219.10 M
07/07/2018$0.0253947$20.19 M$213.32 M
08/07/2018$0.0259124$17.18 M$217.66 M
09/07/2018$0.0249174$14.11 M$209.31 M
10/07/2018$0.0227129$14.41 M$190.79 M
11/07/2018$0.0201105$20.02 M$168.93 M
12/07/2018$0.0203186$17.31 M$170.68 M
13/07/2018$0.0205917$11.98 M$172.97 M
14/07/2018$0.0206572$11.60 M$173.52 M
15/07/2018$0.0200506$7.43 M$168.43 M
16/07/2018$0.0216722$11.63 M$182.05 M
17/07/2018$0.0235552$14.61 M$197.86 M
18/07/2018$0.0259162$22.04 M$217.70 M
19/07/2018$0.0255579$24.30 M$214.69 M
20/07/2018$0.0246174$19.21 M$206.79 M
21/07/2018$0.0221667$18.22 M$186.20 M
22/07/2018$0.0232807$14.81 M$195.56 M
23/07/2018$0.0232928$13.54 M$195.66 M
24/07/2018$0.0232481$14.85 M$195.28 M
25/07/2018$0.0248048$24.39 M$208.36 M
26/07/2018$0.0319839$346.36 M$268.66 M
27/07/2018$0.0270555$55.55 M$227.27 M
28/07/2018$0.0274037$100.28 M$230.19 M
29/07/2018$0.0275179$18.32 M$231.15 M
30/07/2018$0.0265388$17.01 M$222.93 M
31/07/2018$0.0250946$20.76 M$210.79 M
01/08/2018$0.0228381$21.77 M$191.84 M
02/08/2018$0.0223681$17.38 M$187.89 M
03/08/2018$0.0199366$17.74 M$167.47 M
04/08/2018$0.0214379$22.72 M$180.08 M
05/08/2018$0.0197661$12.81 M$166.04 M
06/08/2018$0.021001$10.00 M$176.41 M
07/08/2018$0.0201422$9.76 M$169.19 M
08/08/2018$0.0192173$13.47 M$161.43 M
09/08/2018$0.0167081$17.30 M$140.35 M
10/08/2018$0.0178091$13.66 M$149.60 M
11/08/2018$0.0156072$10.07 M$131.10 M
12/08/2018$0.0143449$13.33 M$120.50 M
13/08/2018$0.0143374$6.23 M$120.43 M
14/08/2018$0.0114765$11.16 M$96.40 M
15/08/2018$0.0114296$13.73 M$96.01 M
16/08/2018$0.0115213$9.26 M$96.78 M
17/08/2018$0.0132437$9.43 M$111.25 M
18/08/2018$0.0172434$27.57 M$144.84 M
19/08/2018$0.014028$19.76 M$117.84 M
20/08/2018$0.0150479$10.29 M$126.40 M
21/08/2018$0.0134759$9.89 M$113.20 M
22/08/2018$0.0136294$9.73 M$114.49 M
23/08/2018$0.0135678$13.41 M$113.97 M
24/08/2018$0.0135023$6.97 M$113.42 M
25/08/2018$0.0143739$9.83 M$120.74 M
26/08/2018$0.0142604$8.54 M$119.79 M
27/08/2018$0.0142323$9.24 M$119.55 M
28/08/2018$0.0154318$13.94 M$129.63 M
29/08/2018$0.0164592$17.71 M$138.26 M
30/08/2018$0.0154671$14.34 M$129.92 M
31/08/2018$0.0146889$12.29 M$123.39 M
01/09/2018$0.0162003$11.38 M$136.08 M
02/09/2018$0.0164639$21.27 M$138.30 M
03/09/2018$0.016569$16.83 M$139.18 M
04/09/2018$0.0163928$10.32 M$137.70 M
05/09/2018$0.0166393$10.19 M$139.77 M
06/09/2018$0.0118634$28.14 M$99.65 M
07/09/2018$0.0127911$10.08 M$107.45 M
08/09/2018$0.0122367$8.70 M$102.79 M
09/09/2018$0.0113251$5.38 M$95.13 M
10/09/2018$0.0115858$4.68 M$97.32 M
11/09/2018$0.0120129$5.76 M$100.91 M
12/09/2018$0.011451$4.53 M$96.19 M
13/09/2018$0.0113609$5.58 M$95.43 M
14/09/2018$0.011949$9.22 M$100.37 M
15/09/2018$0.0119981$6.17 M$100.78 M
16/09/2018$0.0117686$5.17 M$98.86 M
17/09/2018$0.012067$4.80 M$101.36 M
18/09/2018$0.0114381$13.13 M$96.08 M
19/09/2018$0.0119656$5.88 M$100.51 M
20/09/2018$0.0119751$5.12 M$100.59 M
21/09/2018$0.0126526$8.45 M$106.28 M
22/09/2018$0.0134382$15.89 M$112.88 M
23/09/2018$0.0128832$8.23 M$108.22 M
24/09/2018$0.0131724$6.34 M$110.65 M
25/09/2018$0.0130569$19.86 M$109.68 M
26/09/2018$0.0126819$35.74 M$106.53 M
27/09/2018$0.0125465$8.98 M$105.39 M
28/09/2018$0.0127687$8.70 M$107.26 M
29/09/2018$0.0122617$8.56 M$103.00 M
30/09/2018$0.0123162$7.29 M$103.46 M
01/10/2018$0.0131285$7.51 M$110.28 M
02/10/2018$0.0139898$19.95 M$117.51 M
03/10/2018$0.0128484$11.96 M$107.93 M
04/10/2018$0.0130092$7.02 M$109.28 M
05/10/2018$0.0125958$4.54 M$105.80 M
06/10/2018$0.0129452$3.88 M$108.74 M
07/10/2018$0.0127405$4.14 M$107.02 M
08/10/2018$0.0128001$5.34 M$107.52 M
09/10/2018$0.0130697$10.28 M$109.79 M
10/10/2018$0.0128417$6.47 M$107.87 M
11/10/2018$0.0121974$16.53 M$102.46 M
12/10/2018$0.0113063$10.47 M$94.97 M
13/10/2018$0.0113405$5.76 M$95.26 M
14/10/2018$0.0113065$3.38 M$94.97 M
15/10/2018$0.011175$7.24 M$93.87 M
16/10/2018$0.0120273$17.66 M$101.03 M
17/10/2018$0.0121122$4.27 M$101.74 M
18/10/2018$0.0120199$4.93 M$100.97 M
19/10/2018$0.0117255$4.88 M$98.49 M
20/10/2018$0.0119659$4.02 M$100.51 M
21/10/2018$0.01232$5.57 M$103.49 M
22/10/2018$0.0120896$4.01 M$101.55 M
23/10/2018$0.0121602$3.28 M$102.15 M
24/10/2018$0.0123459$9.76 M$103.71 M
25/10/2018$0.0120983$8.45 M$101.63 M
26/10/2018$0.012392$7.66 M$104.09 M
27/10/2018$0.0125055$4.90 M$105.05 M
28/10/2018$0.0120775$3.64 M$101.45 M
29/10/2018$0.0126175$8.82 M$105.99 M
30/10/2018$0.0122034$15.19 M$102.51 M
31/10/2018$0.0122874$6.38 M$103.21 M
01/11/2018$0.012312$7.19 M$103.42 M
02/11/2018$0.0123022$6.24 M$103.34 M
03/11/2018$0.0121454$6.39 M$102.02 M
04/11/2018$0.0120385$4.46 M$101.12 M
05/11/2018$0.0120967$5.76 M$101.61 M
06/11/2018$0.0123016$5.27 M$103.33 M
07/11/2018$0.012581$9.18 M$105.68 M
08/11/2018$0.0122061$4.42 M$102.53 M
09/11/2018$0.0121155$3.85 M$101.77 M
10/11/2018$0.0120449$3.28 M$101.18 M
11/11/2018$0.0120396$3.30 M$101.13 M
12/11/2018$0.0116134$4.39 M$97.55 M
13/11/2018$0.0116244$4.11 M$139.54 M
14/11/2018$0.0113063$3.33 M$135.72 M
15/11/2018$0.00858106$30.08 M$103.01 M
16/11/2018$0.00850521$17.89 M$102.09 M
17/11/2018$0.00791817$5.68 M$95.05 M
18/11/2018$0.00801987$3.92 M$96.27 M
19/11/2018$0.00772976$4.00 M$92.79 M
20/11/2018$0.00649088$10.54 M$77.92 M
21/11/2018$0.00550492$12.30 M$66.08 M
22/11/2018$0.00596068$8.89 M$71.55 M
23/11/2018$0.00525973$5.13 M$63.14 M
24/11/2018$0.00528263$4.66 M$63.41 M
25/11/2018$0.00428652$5.03 M$51.45 M
26/11/2018$0.00466522$6.09 M$56.00 M
27/11/2018$0.00439662$7.42 M$52.78 M
28/11/2018$0.00500096$5.18 M$60.03 M
29/11/2018$0.00522993$8.61 M$62.78 M
30/11/2018$0.00527675648769$5.87 M$63.34 M
01/12/2018$0.00471396214152$6.00 M$56.59 M
02/12/2018$0.00503049757544$5.32 M$60.39 M
03/12/2018$0.0047724940408$4.18 M$57.29 M
04/12/2018$0.00459484991782$4.02 M$55.16 M
05/12/2018$0.00459142476787$4.88 M$55.11 M
06/12/2018$0.00521765993354$15.48 M$62.63 M
07/12/2018$0.00388255987557$15.31 M$46.61 M
08/12/2018$0.00420608704281$4.80 M$50.49 M
09/12/2018$0.00405862832668$2.75 M$48.72 M
10/12/2018$0.00410900953385$2.83 M$49.32 M
11/12/2018$0.00403910591336$1.96 M$48.48 M
12/12/2018$0.0039055932088$1.76 M$46.88 M
13/12/2018$0.00386821323793$1.99 M$46.43 M
14/12/2018$0.00378996830534$2.51 M$45.49 M
15/12/2018$0.00374374655771$1.60 M$44.94 M
16/12/2018$0.00386185690827$2.42 M$46.36 M
17/12/2018$0.00403379399946$2.73 M$48.42 M
18/12/2018$0.0044201310576$4.26 M$53.06 M
19/12/2018$0.00466974692266$5.56 M$56.05 M
20/12/2018$0.00462797891674$9.09 M$55.55 M
21/12/2018$0.00461308853869$7.70 M$55.37 M
22/12/2018$0.00531987630979$19.03 M$63.86 M
23/12/2018$0.00558178227395$7.03 M$67.00 M
24/12/2018$0.00628957192443$7.40 M$75.50 M
25/12/2018$0.0052114631499$9.11 M$62.56 M
26/12/2018$0.00528651674233$3.47 M$63.46 M
27/12/2018$0.00463590875901$4.58 M$55.65 M
28/12/2018$0.00438599340813$3.35 M$52.65 M
29/12/2018$0.0050745875708$4.30 M$60.91 M
30/12/2018$0.00506551023095$3.39 M$60.81 M
31/12/2018$0.00576884413233$11.21 M$69.25 M
01/01/2019$0.00545357873443$5.68 M$65.46 M
02/01/2019$0.00550046552993$3.41 M$66.03 M
03/01/2019$0.00577575745516$4.66 M$69.33 M
04/01/2019$0.00584040333788$3.51 M$70.11 M
05/01/2019$0.00586400897262$5.30 M$70.39 M
06/01/2019$0.00577837693922$2.65 M$69.36 M
07/01/2019$0.00615738797333$5.51 M$73.91 M
08/01/2019$0.00655442957981$9.64 M$78.68 M
09/01/2019$0.00748524387437$11.87 M$89.85 M
10/01/2019$0.00722653822205$8.62 M$86.75 M
11/01/2019$0.00580773554942$14.33 M$69.71 M
12/01/2019$0.00616353710964$7.54 M$73.99 M
13/01/2019$0.00626970557877$3.65 M$75.26 M
14/01/2019$0.00582695143456$4.28 M$69.95 M
15/01/2019$0.00640695976386$6.14 M$76.91 M
16/01/2019$0.00620692151865$4.57 M$74.51 M
17/01/2019$0.00643144841062$3.80 M$77.27 M
18/01/2019$0.0065065458037$3.96 M$78.17 M
19/01/2019$0.00634702329621$2.81 M$76.25 M
20/01/2019$0.00647011391379$4.16 M$77.73 M
21/01/2019$0.00649835852261$6.41 M$78.07 M
22/01/2019$0.00642783575296$2.65 M$77.22 M
23/01/2019$0.00671962772954$6.05 M$80.73 M
24/01/2019$0.0064871961423$5.14 M$77.94 M
25/01/2019$0.00655678518794$2.41 M$78.77 M
26/01/2019$0.00655689663947$4.30 M$78.77 M
27/01/2019$0.00621082158496$4.02 M$74.62 M
28/01/2019$0.00575508096949$3.31 M$69.14 M
29/01/2019$0.00537602595625$5.77 M$64.59 M
30/01/2019$0.00599294923662$5.46 M$72.00 M
31/01/2019$0.00586441253697$3.29 M$70.45 M
01/02/2019$0.00542357122575$3.39 M$65.16 M
02/02/2019$0.00567965801117$1.96 M$68.24 M
03/02/2019$0.00600112010401$2.48 M$72.10 M
04/02/2019$0.00616026391887$2.73 M$74.01 M
05/02/2019$0.00600388699939$2.79 M$72.13 M
06/02/2019$0.00578281685846$2.68 M$69.47 M
07/02/2019$0.00622533943838$5.59 M$74.79 M
08/02/2019$0.00611779970597$2.89 M$73.50 M
09/02/2019$0.00647851221549$4.33 M$77.83 M
10/02/2019$0.006433260114$2.35 M$77.29 M
11/02/2019$0.00648694577805$3.81 M$77.93 M
12/02/2019$0.00675466932367$5.65 M$81.15 M
13/02/2019$0.0071825163929$3.87 M$86.29 M
14/02/2019$0.00684388359132$4.16 M$82.22 M
15/02/2019$0.00666206699749$3.38 M$80.04 M
15/02/2019$0.0067401403326$3.45 M$80.98 M
16/02/2019$0.00674725615868$3.63 M$81.06 M