IOST
IOST
Rank #621
$0.00221208
Updated 6 days ago
Market Cap
$65.06M
24h Volume
$11.56M
Avg Volume (30d)
$6.47M
24h High/Low
$0.00228249
$0.00216117
$0.00216117
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Stake (PoS)
BNB Chain Ecosystem
Sequoia Capital Portfolio
Chains
Binance Smart Chain
0xaf48b7e315a5251...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00221208 | $0.00228249 | $0.00216117 | $0.00221208 | $11.56M | $65.06M |
| Nov 10, 2025 | $0.00218142 | $0.00218142 | $0.00218142 | $0.00218142 | $4.68M | $62.99M |
| Nov 9, 2025 | $0.00215918 | $0.00215918 | $0.00215918 | $0.00215918 | $3.47M | $62.35M |
| Nov 8, 2025 | $0.00218809 | $0.00218809 | $0.00218809 | $0.00218809 | $8.27M | $63.04M |
| Nov 7, 2025 | $0.00198066 | $0.00198066 | $0.00198066 | $0.00198066 | $5.19M | $57.11M |
| Nov 6, 2025 | $0.00201517 | $0.00201517 | $0.00201517 | $0.00201517 | $7.11M | $58.21M |
| Nov 5, 2025 | $0.00192586 | $0.00192586 | $0.00192586 | $0.00192586 | $10.88M | $55.59M |
| Nov 4, 2025 | $0.00197425 | $0.00197425 | $0.00197425 | $0.00197425 | $10.01M | $56.99M |
| Nov 3, 2025 | $0.00224039 | $0.00224039 | $0.00224039 | $0.00224039 | $4.56M | $64.66M |
| Nov 2, 2025 | $0.00225424 | $0.00225424 | $0.00225424 | $0.00225424 | $3.75M | $65.05M |
| Nov 1, 2025 | $0.00219025 | $0.00219025 | $0.00219025 | $0.00219025 | $6.27M | $63.27M |
| Oct 31, 2025 | $0.00222034 | $0.00222034 | $0.00222034 | $0.00222034 | $9.15M | $64.12M |
| Oct 30, 2025 | $0.00233018 | $0.00233018 | $0.00233018 | $0.00233018 | $6.20M | $67.31M |
| Oct 29, 2025 | $0.00234132 | $0.00234132 | $0.00234132 | $0.00234132 | $5.12M | $67.65M |
| Oct 28, 2025 | $0.00239472 | $0.00239472 | $0.00239472 | $0.00239472 | $5.30M | $69.21M |
| Oct 27, 2025 | $0.00248094 | $0.00248094 | $0.00248094 | $0.00248094 | $4.12M | $71.44M |
| Oct 26, 2025 | $0.00239159 | $0.00239159 | $0.00239159 | $0.00239159 | $3.63M | $68.78M |
| Oct 25, 2025 | $0.00240034 | $0.00240034 | $0.00240034 | $0.00240034 | $3.89M | $69.05M |
| Oct 24, 2025 | $0.00236394 | $0.00236394 | $0.00236394 | $0.00236394 | $5.24M | $67.99M |
| Oct 23, 2025 | $0.00232190 | $0.00232190 | $0.00232190 | $0.00232190 | $9.24M | $66.66M |
| Oct 22, 2025 | $0.00239423 | $0.00239423 | $0.00239423 | $0.00239423 | $7.84M | $68.80M |
| Oct 21, 2025 | $0.00241125 | $0.00241125 | $0.00241125 | $0.00241125 | $6.53M | $69.35M |
| Oct 20, 2025 | $0.00243742 | $0.00243742 | $0.00243742 | $0.00243742 | $5.00M | $70.15M |
| Oct 19, 2025 | $0.00239489 | $0.00239489 | $0.00239489 | $0.00239489 | $5.10M | $68.92M |
| Oct 18, 2025 | $0.00237536 | $0.00237536 | $0.00237536 | $0.00237536 | $9.68M | $68.35M |