• Market Cap: $138.83 B
  • 24h Vol: $35.86 B
  • BTC Dominance: 51%
  • iostoken
    IOST(IOST)
  • Price
    $0.008633
  • 1h %
    1.19%
  • 24h %
    4.42%
  • 7d %
    15.4%
  • Market Cap
    $103.72 M
  • Volume
    $61.33 M
  • Available Supply
    12.01 B IOST
  • Rank
    59

Data


Loading Chart...

IOST current price is $0.008633 with a marketcap of $103.72 M. Its price is 4.42% up in last 24 hours.

DatePriceVolumeMarket Cap
20/03/2018$0.0189772$17.77 M$159.41 M
21/03/2018$0.0205806$31.57 M$172.88 M
22/03/2018$0.0210943$47.04 M$177.19 M
23/03/2018$0.0236986$66.82 M$199.07 M
24/03/2018$0.0245173$95.52 M$205.95 M
25/03/2018$0.0291042$81.22 M$244.48 M
26/03/2018$0.0236265$48.56 M$198.46 M
27/03/2018$0.0247732$34.19 M$208.09 M
28/03/2018$0.0262$41.38 M$220.08 M
29/03/2018$0.0240408$58.67 M$201.94 M
30/03/2018$0.0251338$49.68 M$211.12 M
31/03/2018$0.0244718$22.94 M$205.56 M
01/04/2018$0.0224822$28.00 M$188.85 M
02/04/2018$0.0223282$20.36 M$187.56 M
03/04/2018$0.0254568$39.98 M$213.84 M
04/04/2018$0.0285279$143.37 M$239.63 M
05/04/2018$0.0272982$52.96 M$229.30 M
06/04/2018$0.027387$30.79 M$230.05 M
07/04/2018$0.0328931$123.83 M$276.30 M
08/04/2018$0.0339355$73.35 M$285.06 M
09/04/2018$0.0296687$81.17 M$249.22 M
10/04/2018$0.0293524$46.06 M$246.56 M
11/04/2018$0.0300959$45.59 M$252.81 M
12/04/2018$0.033679$64.85 M$282.90 M
13/04/2018$0.034835$61.24 M$292.61 M
14/04/2018$0.0372216$71.86 M$312.66 M
15/04/2018$0.0380698$52.53 M$319.79 M
16/04/2018$0.0353086$45.49 M$296.59 M
17/04/2018$0.0349606$32.10 M$293.67 M
18/04/2018$0.0373571$29.74 M$313.80 M
19/04/2018$0.0402642$55.89 M$338.22 M
20/04/2018$0.0406232$73.08 M$341.23 M
21/04/2018$0.0404129$78.82 M$339.47 M
22/04/2018$0.0491368$158.68 M$412.75 M
23/04/2018$0.0485364$107.02 M$407.71 M
24/04/2018$0.0545091$104.31 M$457.88 M
25/04/2018$0.0484029$148.28 M$406.58 M
26/04/2018$0.0522404$104.17 M$438.82 M
27/04/2018$0.0491368$66.59 M$412.75 M
28/04/2018$0.0548449$75.39 M$460.70 M
29/04/2018$0.0578761$134.25 M$486.16 M
30/04/2018$0.0612018$120.28 M$514.10 M
01/05/2018$0.056328$96.97 M$473.16 M
02/05/2018$0.0643213$97.44 M$540.30 M
03/05/2018$0.0662329$102.91 M$556.36 M
04/05/2018$0.067626$85.81 M$568.06 M
05/05/2018$0.0665369$53.39 M$558.91 M
06/05/2018$0.0605758$72.42 M$508.84 M
07/05/2018$0.0584652$76.06 M$491.11 M
08/05/2018$0.0706452$165.47 M$593.42 M
09/05/2018$0.0707293$120.69 M$594.13 M
10/05/2018$0.0720431$168.04 M$605.16 M
11/05/2018$0.0593918$123.14 M$498.89 M
12/05/2018$0.0535388$174.14 M$449.73 M
13/05/2018$0.0623132$82.53 M$523.43 M
14/05/2018$0.0597893$93.37 M$502.23 M
15/05/2018$0.0561275$59.56 M$471.47 M
16/05/2018$0.0516309$57.47 M$433.70 M
17/05/2018$0.0511691$45.92 M$429.82 M
18/05/2018$0.0497964$45.45 M$418.29 M
19/05/2018$0.0495275$31.75 M$416.03 M
20/05/2018$0.0542844$36.34 M$455.99 M
21/05/2018$0.0503183$36.78 M$422.67 M
22/05/2018$0.0447338$41.53 M$375.76 M
23/05/2018$0.0370637$62.56 M$311.34 M
24/05/2018$0.0399139$54.81 M$335.28 M
25/05/2018$0.0387517$28.77 M$325.51 M
26/05/2018$0.0399723$16.77 M$335.77 M
27/05/2018$0.0383022$19.21 M$321.74 M
28/05/2018$0.0386009$52.81 M$324.25 M
29/05/2018$0.042065$44.84 M$353.35 M
30/05/2018$0.0403704$35.11 M$339.11 M
31/05/2018$0.0442515$41.07 M$371.71 M
01/06/2018$0.0439121$38.50 M$368.86 M
02/06/2018$0.0468584$32.67 M$393.61 M
03/06/2018$0.0467697$31.65 M$392.87 M
04/06/2018$0.0425162$33.27 M$357.14 M
05/06/2018$0.0429049$28.38 M$360.40 M
06/06/2018$0.0420321$26.28 M$353.07 M
07/06/2018$0.0409128$40.95 M$343.67 M
08/06/2018$0.0394787$39.65 M$331.62 M
09/06/2018$0.0391811$27.83 M$329.12 M
10/06/2018$0.0301158$51.20 M$252.97 M
11/06/2018$0.0291892$39.94 M$245.19 M
12/06/2018$0.0266868$29.85 M$224.17 M
13/06/2018$0.0256644$34.09 M$215.58 M
14/06/2018$0.0283349$38.84 M$238.01 M
15/06/2018$0.0270511$21.93 M$227.23 M
16/06/2018$0.0275423$16.61 M$231.36 M
17/06/2018$0.0269323$16.99 M$226.23 M
18/06/2018$0.0276478$21.34 M$232.24 M
19/06/2018$0.028105$27.47 M$236.08 M
20/06/2018$0.0325086$53.69 M$273.07 M
21/06/2018$0.0303904$32.41 M$255.28 M
22/06/2018$0.0236761$42.74 M$198.88 M
23/06/2018$0.0242351$27.30 M$203.57 M
24/06/2018$0.02312$40.67 M$194.21 M
25/06/2018$0.02368$29.04 M$198.91 M
26/06/2018$0.0233388$22.05 M$196.05 M
27/06/2018$0.0227356$20.42 M$190.98 M
28/06/2018$0.0218119$17.46 M$183.22 M
29/06/2018$0.0212276$16.46 M$178.31 M
30/06/2018$0.0240624$21.07 M$202.12 M
01/07/2018$0.0250169$17.20 M$210.14 M
02/07/2018$0.0281488$28.57 M$236.45 M
03/07/2018$0.0279307$22.06 M$234.62 M
04/07/2018$0.0280308$26.02 M$235.46 M
05/07/2018$0.0257158$24.69 M$216.01 M
06/07/2018$0.0252615$20.52 M$212.20 M
07/07/2018$0.0238259$15.18 M$200.14 M
08/07/2018$0.0255168$15.03 M$214.34 M
09/07/2018$0.0239959$13.87 M$201.57 M
10/07/2018$0.0212626$20.94 M$178.61 M
11/07/2018$0.020282$17.75 M$170.37 M
12/07/2018$0.0196799$11.61 M$165.31 M
13/07/2018$0.0202631$12.47 M$170.21 M
14/07/2018$0.0202204$7.73 M$169.85 M
15/07/2018$0.0217996$11.02 M$183.12 M
16/07/2018$0.0230554$14.42 M$193.67 M
17/07/2018$0.0263$21.54 M$220.92 M
18/07/2018$0.0255491$24.74 M$214.61 M
19/07/2018$0.0246323$19.64 M$206.91 M
20/07/2018$0.0219158$17.83 M$184.09 M
21/07/2018$0.023668$15.58 M$198.81 M
22/07/2018$0.0233089$13.08 M$195.79 M
23/07/2018$0.0229103$15.07 M$192.45 M
24/07/2018$0.0250688$23.43 M$210.58 M
25/07/2018$0.0320836$337.90 M$269.50 M
26/07/2018$0.0276576$64.15 M$232.32 M
27/07/2018$0.0274577$107.15 M$230.64 M
28/07/2018$0.0268246$19.40 M$225.33 M
29/07/2018$0.0270982$16.66 M$227.62 M
30/07/2018$0.0250757$22.06 M$210.64 M
31/07/2018$0.0226036$21.51 M$189.87 M
01/08/2018$0.0220348$17.21 M$185.09 M
02/08/2018$0.0203757$18.08 M$171.16 M
03/08/2018$0.0209436$23.83 M$175.93 M
04/08/2018$0.0201229$13.16 M$169.03 M
05/08/2018$0.0207358$9.85 M$174.18 M
06/08/2018$0.0197686$9.66 M$166.06 M
07/08/2018$0.0195341$12.12 M$164.09 M
08/08/2018$0.0163688$18.21 M$137.50 M
09/08/2018$0.017993$13.87 M$151.14 M
10/08/2018$0.0163523$9.73 M$137.36 M
11/08/2018$0.0150938$13.43 M$126.79 M
12/08/2018$0.01428$7.36 M$119.95 M
13/08/2018$0.0127456$9.65 M$107.06 M
14/08/2018$0.0106495$13.78 M$89.46 M
15/08/2018$0.0114771$10.07 M$96.41 M
16/08/2018$0.0120818$8.64 M$101.49 M
17/08/2018$0.0163147$25.65 M$137.04 M
18/08/2018$0.0144634$22.22 M$121.49 M
19/08/2018$0.0150466$10.47 M$126.39 M
20/08/2018$0.0131333$9.45 M$110.32 M
21/08/2018$0.0135437$10.13 M$113.77 M
22/08/2018$0.0131089$12.88 M$110.11 M
23/08/2018$0.0136329$7.60 M$114.52 M
24/08/2018$0.0141788$9.24 M$119.10 M
25/08/2018$0.0144062$8.82 M$121.01 M
26/08/2018$0.0140742$9.30 M$118.22 M
27/08/2018$0.0149577$12.80 M$125.64 M
28/08/2018$0.0165331$18.07 M$138.88 M
29/08/2018$0.0155582$15.09 M$130.69 M
30/08/2018$0.014754$11.49 M$123.93 M
31/08/2018$0.0160135$10.75 M$134.51 M
01/09/2018$0.0172298$20.96 M$144.73 M
02/09/2018$0.016376$17.52 M$137.56 M
03/09/2018$0.0162352$11.19 M$136.38 M
04/09/2018$0.0165804$10.42 M$139.28 M
05/09/2018$0.0131351$20.01 M$110.33 M
06/09/2018$0.012491$18.40 M$104.92 M
07/09/2018$0.0121533$9.48 M$102.09 M
08/09/2018$0.0112535$5.34 M$94.53 M
09/09/2018$0.0114602$4.78 M$96.27 M
10/09/2018$0.011663$5.09 M$97.97 M
11/09/2018$0.0115204$5.17 M$96.77 M
12/09/2018$0.0112507$4.95 M$94.51 M
13/09/2018$0.0122157$8.97 M$102.61 M
15/09/2018$0.0119152$7.29 M$100.09 M
16/09/2018$0.011871$4.64 M$99.72 M
17/09/2018$0.0122297$5.07 M$102.73 M
18/09/2018$0.0113848$13.17 M$95.63 M
19/09/2018$0.0118478$5.96 M$99.52 M
20/09/2018$0.0120328$4.99 M$101.08 M
21/09/2018$0.0125913$7.58 M$105.77 M
22/09/2018$0.0139746$15.82 M$117.39 M
23/09/2018$0.0130517$9.35 M$109.63 M
24/09/2018$0.0131009$6.40 M$110.05 M
25/09/2018$0.0124904$7.04 M$104.92 M
26/09/2018$0.0127443$47.49 M$107.05 M
27/09/2018$0.0126329$9.71 M$106.12 M
28/09/2018$0.0128453$9.11 M$107.90 M
29/09/2018$0.0122851$8.35 M$103.19 M
30/09/2018$0.0123327$7.41 M$103.59 M
01/10/2018$0.0125122$6.49 M$105.10 M
02/10/2018$0.0132229$13.15 M$111.07 M
03/10/2018$0.0133655$17.47 M$112.27 M
04/10/2018$0.0127945$8.68 M$107.47 M
05/10/2018$0.0127977$4.57 M$107.50 M
06/10/2018$0.0130055$3.95 M$109.25 M
07/10/2018$0.0128242$4.15 M$107.72 M
08/10/2018$0.0128287$5.45 M$107.76 M
09/10/2018$0.0131332$9.10 M$110.32 M
10/10/2018$0.0128769$7.51 M$108.17 M
11/10/2018$0.0128706$13.97 M$108.11 M
12/10/2018$0.0110196$13.23 M$92.56 M
13/10/2018$0.0113336$5.97 M$95.20 M
14/10/2018$0.0113105$3.74 M$95.01 M
15/10/2018$0.011298$7.05 M$94.90 M
16/10/2018$0.012045$17.71 M$101.18 M
17/10/2018$0.012097$4.32 M$101.61 M
18/10/2018$0.0120199$5.09 M$100.97 M
19/10/2018$0.0117939$4.77 M$99.07 M
20/10/2018$0.0118487$4.13 M$99.53 M
21/10/2018$0.012163$5.18 M$102.17 M
22/10/2018$0.012038$4.23 M$101.12 M
23/10/2018$0.0122017$3.23 M$102.49 M
24/10/2018$0.0123457$9.76 M$103.70 M
25/10/2018$0.0122731$7.16 M$103.09 M
26/10/2018$0.0125634$8.24 M$105.53 M
27/10/2018$0.0124548$5.17 M$104.62 M
28/10/2018$0.0121022$3.46 M$101.66 M
29/10/2018$0.012627$8.71 M$106.07 M
30/10/2018$0.012069$15.39 M$101.38 M
31/10/2018$0.0122817$5.91 M$103.17 M
01/11/2018$0.0123348$7.56 M$103.61 M
02/11/2018$0.012329$6.04 M$103.56 M
03/11/2018$0.0121917$5.89 M$102.41 M
04/11/2018$0.0120633$5.32 M$101.33 M
05/11/2018$0.0121264$5.68 M$101.86 M
06/11/2018$0.0122879$5.28 M$103.22 M
07/11/2018$0.0125909$8.98 M$105.76 M
08/11/2018$0.012336$4.54 M$103.62 M
09/11/2018$0.0120946$3.90 M$101.59 M
10/11/2018$0.0120446$3.57 M$101.17 M
11/11/2018$0.0120506$3.18 M$101.23 M
12/11/2018$0.0119336$3.23 M$100.24 M
13/11/2018$0.0115486$5.23 M$138.63 M
14/11/2018$0.0113511$3.16 M$136.26 M
15/11/2018$0.00882635$29.03 M$105.95 M
16/11/2018$0.00844721$19.16 M$101.40 M
17/11/2018$0.00788553$5.50 M$94.66 M
18/11/2018$0.00803592$4.18 M$96.46 M
19/11/2018$0.00775142$3.83 M$93.05 M
20/11/2018$0.0065737$10.74 M$78.91 M
21/11/2018$0.00549647$12.13 M$65.98 M
22/11/2018$0.00602535$8.87 M$72.33 M
23/11/2018$0.00528994$5.07 M$63.50 M
24/11/2018$0.00530921$5.07 M$63.73 M
25/11/2018$0.00431368$4.33 M$51.78 M
26/11/2018$0.00464967$6.53 M$55.81 M
27/11/2018$0.00442353$7.45 M$53.10 M
28/11/2018$0.00492195$5.18 M$59.08 M
29/11/2018$0.0051901$8.61 M$62.30 M
30/11/2018$0.00528544127637$5.94 M$63.45 M
01/12/2018$0.00474244576515$6.03 M$56.93 M
02/12/2018$0.00519705579101$5.15 M$62.38 M
03/12/2018$0.00474341120212$4.39 M$56.94 M
04/12/2018$0.00464666659616$4.03 M$55.78 M
05/12/2018$0.00457065843985$4.95 M$54.87 M
06/12/2018$0.00522341993358$12.35 M$62.70 M
07/12/2018$0.00389632463687$17.79 M$46.77 M
08/12/2018$0.0041773100051$4.97 M$50.14 M
09/12/2018$0.00410091863286$2.95 M$49.23 M
10/12/2018$0.00415831201244$2.68 M$49.92 M
11/12/2018$0.00405989426943$2.05 M$48.73 M
12/12/2018$0.00388360846462$1.79 M$46.62 M
13/12/2018$0.00388106230018$1.98 M$46.59 M
14/12/2018$0.00380696929547$2.51 M$45.70 M
15/12/2018$0.00374946159017$1.80 M$45.01 M
16/12/2018$0.00387711357084$2.37 M$46.54 M
17/12/2018$0.00407591506946$2.48 M$48.93 M
18/12/2018$0.00443794337216$4.31 M$53.27 M
19/12/2018$0.00466627103153$5.57 M$56.01 M
20/12/2018$0.00473779749813$9.19 M$56.87 M
21/12/2018$0.0047667692418$7.89 M$57.22 M
22/12/2018$0.00547733343109$18.93 M$65.75 M
23/12/2018$0.0056267532679$7.48 M$67.54 M
24/12/2018$0.00592949877152$6.22 M$71.18 M
25/12/2018$0.0051744282885$9.91 M$62.11 M
26/12/2018$0.00527387107278$3.80 M$63.31 M
27/12/2018$0.00485348036432$2.77 M$58.26 M
28/12/2018$0.00437280910727$5.16 M$52.49 M
29/12/2018$0.00512166693553$4.34 M$61.48 M
30/12/2018$0.00498765463319$3.29 M$59.87 M
31/12/2018$0.00594700500152$10.68 M$71.39 M
01/01/2019$0.00523341041493$5.98 M$62.82 M
02/01/2019$0.00552888191047$3.83 M$66.37 M
03/01/2019$0.0058479650155$4.48 M$70.20 M
04/01/2019$0.00570054091631$3.34 M$68.43 M
05/01/2019$0.00583412485782$5.57 M$70.03 M
06/01/2019$0.0057559781363$2.72 M$69.09 M
07/01/2019$0.00613237833375$5.24 M$73.61 M
08/01/2019$0.00640819701333$9.44 M$76.92 M
09/01/2019$0.00739498784007$11.14 M$88.77 M
10/01/2019$0.00694641999782$8.42 M$83.38 M
11/01/2019$0.0058241049978$15.08 M$69.91 M
12/01/2019$0.00628633340356$7.80 M$75.46 M
13/01/2019$0.00629318542902$3.48 M$75.54 M
14/01/2019$0.00582568907916$4.45 M$69.93 M
15/01/2019$0.00635202220556$5.76 M$76.25 M
16/01/2019$0.00613312677426$4.93 M$73.62 M
17/01/2019$0.00634995505884$3.71 M$76.29 M
18/01/2019$0.0065004880356$4.04 M$78.10 M
19/01/2019$0.00633518922573$2.68 M$76.11 M
20/01/2019$0.00649833224597$4.22 M$78.07 M
21/01/2019$0.00655191092548$6.27 M$78.71 M
22/01/2019$0.00645920924575$2.87 M$77.60 M
23/01/2019$0.006718576007$5.78 M$80.72 M
24/01/2019$0.00650386239633$5.30 M$78.14 M
25/01/2019$0.0066289003021$2.40 M$79.64 M
26/01/2019$0.00655348808351$4.38 M$78.73 M
27/01/2019$0.00621914738084$4.05 M$74.72 M
28/01/2019$0.00594502250738$2.97 M$71.42 M
29/01/2019$0.00552509030027$5.81 M$66.38 M
30/01/2019$0.00587244522756$5.68 M$70.55 M
31/01/2019$0.00587865461846$3.58 M$70.63 M
01/02/2019$0.00543717178748$3.16 M$65.32 M
02/02/2019$0.00569959322228$2.15 M$68.47 M
03/02/2019$0.00600413706914$2.29 M$72.13 M
04/02/2019$0.0060941438102$2.36 M$73.21 M
05/02/2019$0.00599696207186$3.16 M$72.05 M
06/02/2019$0.00579999397655$2.80 M$69.68 M
07/02/2019$0.00634161794723$5.44 M$76.19 M
08/02/2019$0.00604925876991$3.14 M$72.68 M
09/02/2019$0.00646034145774$4.24 M$77.61 M
10/02/2019$0.00638620645109$2.42 M$76.72 M
11/02/2019$0.00652023601013$3.85 M$78.33 M
12/02/2019$0.00671621968549$5.51 M$80.69 M
13/02/2019$0.00710353719709$3.75 M$85.34 M
14/02/2019$0.00687824899673$4.26 M$82.64 M
15/02/2019$0.00666055695585$3.25 M$80.02 M
16/02/2019$0.00670049975811$3.40 M$80.50 M
17/02/2019$0.00692301848667$4.13 M$83.17 M
18/02/2019$0.00706237178683$3.56 M$84.85 M
19/02/2019$0.00808754727956$22.90 M$97.16 M
20/02/2019$0.00828765007984$19.64 M$99.57 M
21/02/2019$0.00819473907264$6.44 M$98.45 M
22/02/2019$0.00802763353816$8.14 M$96.44 M
23/02/2019$0.00828656559846$7.01 M$99.55 M
24/02/2019$0.00827795876373$8.32 M$99.45 M
25/02/2019$0.00723305081058$12.44 M$86.90 M
26/02/2019$0.00744268256833$16.01 M$89.42 M
27/02/2019$0.00728381620041$5.56 M$87.51 M
28/02/2019$0.00765539405445$7.63 M$91.97 M
01/03/2019$0.00739676624111$3.92 M$88.86 M
02/03/2019$0.00769144498144$4.02 M$92.40 M
03/03/2019$0.00770267122722$3.27 M$92.54 M
04/03/2019$0.00751115144258$2.36 M$90.24 M
05/03/2019$0.00729455081351$3.81 M$87.64 M
06/03/2019$0.00753914232032$4.32 M$90.57 M
07/03/2019$0.00800749271653$4.46 M$96.20 M
08/03/2019$0.00782324211935$13.40 M$93.99 M
09/03/2019$0.00789187096665$5.72 M$94.81 M
10/03/2019$0.00800092305676$5.88 M$96.12 M
11/03/2019$0.00789896285047$3.37 M$94.90 M
12/03/2019$0.00719941230701$5.20 M$86.49 M
13/03/2019$0.0075421884146$7.87 M$90.61 M
14/03/2019$0.00743650018289$4.45 M$89.34 M
15/03/2019$0.00754442214874$4.07 M$90.64 M
16/03/2019$0.00780628114884$7.13 M$93.78 M
17/03/2019$0.00767019911345$4.70 M$92.15 M
18/03/2019$0.00784641622936$6.86 M$94.27 M
19/03/2019$0.00763643974209$5.43 M$91.74 M
20/03/2019$0.00772078709251$11.30 M$92.76 M
20/03/2019$0.00832639829379$25.95 M$100.03 M
21/03/2019$0.00863183813901$61.49 M$103.70 M

Twitter News Feed

[custom-twitter-feeds hashtag="#IOST"]

Submit Your Reviews