IOST
IOST
Rank #621
$0.00221208
Updated 7 days ago
Market Cap
$65.06M
24h Volume
$11.56M
Avg Volume (90d)
$9.45M
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 |
| Oct 17, 2025 | $0.00238031 | $0.00238031 | $0.00238031 | $0.00238031 | $13.20M | $68.50M |
| Oct 16, 2025 | $0.00242420 | $0.00242420 | $0.00242420 | $0.00242420 | $10.54M | $69.71M |
| Oct 15, 2025 | $0.00255416 | $0.00255416 | $0.00255416 | $0.00255416 | $16.99M | $73.46M |
| Oct 14, 2025 | $0.00265334 | $0.00265334 | $0.00265334 | $0.00265334 | $12.43M | $76.28M |
| Oct 13, 2025 | $0.00249473 | $0.00249473 | $0.00249473 | $0.00249473 | $9.99M | $71.75M |
| Oct 12, 2025 | $0.00225521 | $0.00225521 | $0.00225521 | $0.00225521 | $21.14M | $64.87M |
| Oct 11, 2025 | $0.00221439 | $0.00221439 | $0.00221439 | $0.00221439 | $23.41M | $63.49M |
| Oct 10, 2025 | $0.00301325 | $0.00301325 | $0.00301325 | $0.00301325 | $7.55M | $86.67M |
| Oct 9, 2025 | $0.00308934 | $0.00308934 | $0.00308934 | $0.00308934 | $6.83M | $88.90M |
| Oct 8, 2025 | $0.00304108 | $0.00304108 | $0.00304108 | $0.00304108 | $8.51M | $85.83M |
| Oct 7, 2025 | $0.00317711 | $0.00317711 | $0.00317711 | $0.00317711 | $7.11M | $89.62M |
| Oct 6, 2025 | $0.00309439 | $0.00309439 | $0.00309439 | $0.00309439 | $6.04M | $87.34M |
| Oct 5, 2025 | $0.00308556 | $0.00308556 | $0.00308556 | $0.00308556 | $6.09M | $87.10M |
| Oct 4, 2025 | $0.00315737 | $0.00315737 | $0.00315737 | $0.00315737 | $7.16M | $89.02M |
| Oct 3, 2025 | $0.00312850 | $0.00312850 | $0.00312850 | $0.00312850 | $7.23M | $88.20M |
| Oct 2, 2025 | $0.00307093 | $0.00307093 | $0.00307093 | $0.00307093 | $8.34M | $86.60M |
| Oct 1, 2025 | $0.00296764 | $0.00296764 | $0.00296764 | $0.00296764 | $6.10M | $83.68M |
| Sep 30, 2025 | $0.00299352 | $0.00299352 | $0.00299352 | $0.00299352 | $7.15M | $84.46M |
| Sep 29, 2025 | $0.00303955 | $0.00303955 | $0.00303955 | $0.00303955 | $4.49M | $85.80M |
| Sep 28, 2025 | $0.00300341 | $0.00300341 | $0.00300341 | $0.00300341 | $4.94M | $84.72M |
| Sep 27, 2025 | $0.00304396 | $0.00304396 | $0.00304396 | $0.00304396 | $9.27M | $85.87M |
| Sep 26, 2025 | $0.00294031 | $0.00294031 | $0.00294031 | $0.00294031 | $10.02M | $82.96M |
| Sep 25, 2025 | $0.00307184 | $0.00307184 | $0.00307184 | $0.00307184 | $5.96M | $86.22M |
| Sep 24, 2025 | $0.00307142 | $0.00307142 | $0.00307142 | $0.00307142 | $6.11M | $86.28M |
| Sep 23, 2025 | $0.00307996 | $0.00307996 | $0.00307996 | $0.00307996 | $11.06M | $86.56M |
| Sep 22, 2025 | $0.00328541 | $0.00328541 | $0.00328541 | $0.00328541 | $5.37M | $92.32M |
| Sep 21, 2025 | $0.00336397 | $0.00336397 | $0.00336397 | $0.00336397 | $4.75M | $94.51M |
| Sep 20, 2025 | $0.00331809 | $0.00331809 | $0.00331809 | $0.00331809 | $10.07M | $93.27M |
| Sep 19, 2025 | $0.00345139 | $0.00345139 | $0.00345139 | $0.00345139 | $6.63M | $96.98M |
| Sep 18, 2025 | $0.00341768 | $0.00341768 | $0.00341768 | $0.00341768 | $10.37M | $96.02M |
| Sep 17, 2025 | $0.00333946 | $0.00333946 | $0.00333946 | $0.00333946 | $7.06M | $93.83M |
| Sep 16, 2025 | $0.00330093 | $0.00330093 | $0.00330093 | $0.00330093 | $9.03M | $92.68M |
| Sep 15, 2025 | $0.00336368 | $0.00336368 | $0.00336368 | $0.00336368 | $7.54M | $94.51M |
| Sep 14, 2025 | $0.00348969 | $0.00348969 | $0.00348969 | $0.00348969 | $8.28M | $98.04M |
| Sep 13, 2025 | $0.00345118 | $0.00345118 | $0.00345118 | $0.00345118 | $7.03M | $96.87M |
| Sep 12, 2025 | $0.00339258 | $0.00339258 | $0.00339258 | $0.00339258 | $7.49M | $95.37M |
| Sep 11, 2025 | $0.00336949 | $0.00336949 | $0.00336949 | $0.00336949 | $6.96M | $94.67M |
| Sep 10, 2025 | $0.00334931 | $0.00334931 | $0.00334931 | $0.00334931 | $8.23M | $94.14M |
| Sep 9, 2025 | $0.00333256 | $0.00333256 | $0.00333256 | $0.00333256 | $6.34M | $93.68M |
| Sep 8, 2025 | $0.00327240 | $0.00327240 | $0.00327240 | $0.00327240 | $4.11M | $90.18M |
| Sep 7, 2025 | $0.00323419 | $0.00323419 | $0.00323419 | $0.00323419 | $3.86M | $89.08M |
| Sep 6, 2025 | $0.00324142 | $0.00324142 | $0.00324142 | $0.00324142 | $5.65M | $89.27M |
| Sep 5, 2025 | $0.00318264 | $0.00318264 | $0.00318264 | $0.00318264 | $5.93M | $87.65M |
| Sep 4, 2025 | $0.00329814 | $0.00329814 | $0.00329814 | $0.00329814 | $5.76M | $90.84M |
| Sep 3, 2025 | $0.00322454 | $0.00322454 | $0.00322454 | $0.00322454 | $6.25M | $88.84M |
| Sep 2, 2025 | $0.00315346 | $0.00315346 | $0.00315346 | $0.00315346 | $10.08M | $86.79M |
| Sep 1, 2025 | $0.00327185 | $0.00327185 | $0.00327185 | $0.00327185 | $6.89M | $90.17M |
| Aug 31, 2025 | $0.00336161 | $0.00336161 | $0.00336161 | $0.00336161 | $9.07M | $92.56M |
| Aug 30, 2025 | $0.00330065 | $0.00330065 | $0.00330065 | $0.00330065 | $10.85M | $90.91M |
| Aug 29, 2025 | $0.00342970 | $0.00342970 | $0.00342970 | $0.00342970 | $12.38M | $94.45M |
| Aug 28, 2025 | $0.00340690 | $0.00340690 | $0.00340690 | $0.00340690 | $20.53M | $93.90M |
| Aug 27, 2025 | $0.00352115 | $0.00352115 | $0.00352115 | $0.00352115 | $36.71M | $96.99M |
| Aug 26, 2025 | $0.00371526 | $0.00371526 | $0.00371526 | $0.00371526 | $103.95M | $102.69M |
| Aug 25, 2025 | $0.00358307 | $0.00358307 | $0.00358307 | $0.00358307 | $9.07M | $98.51M |
| Aug 24, 2025 | $0.00364593 | $0.00364593 | $0.00364593 | $0.00364593 | $6.45M | $100.06M |
| Aug 23, 2025 | $0.00368400 | $0.00368400 | $0.00368400 | $0.00368400 | $14.15M | $101.12M |
| Aug 22, 2025 | $0.00346634 | $0.00346634 | $0.00346634 | $0.00346634 | $5.67M | $94.94M |
| Aug 21, 2025 | $0.00351762 | $0.00351762 | $0.00351762 | $0.00351762 | $6.30M | $96.49M |
| Aug 20, 2025 | $0.00339498 | $0.00339498 | $0.00339498 | $0.00339498 | $5.97M | $93.17M |