| Name | IOST (IOST) |
| Price | $0.0049061 2.45% (1D) |
IOST Market
| Market Cap | $104,574,349 |
| Volume(24h) | $6,208,275 |
| Total Supply | $21,315,000,000 |
| Circulating Supply | 21,315,000,000 |
| Percent Change(1H) | 0.39% |
| Percent Change(24H) | 2.45% |
| Percent Change(7D) | -1.89% |
| Percent Change(30D) | -12.65% |
| Percent Change(90D) | -17.99% |
IOST Price History
Below table is the IOST price history for one month, also lists live data for IOST which refeshes hourly with price, volume, market cap.
Cryptocurrency IOST date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-10-24 16:58 |
0.0049061 | 104574348.52448 | 6208275.0482546 | 2.44729944 ↑ | -1.89319007 ↓ |
| 2024-10-24 10:58 |
0.0048308 | 102968394.08804 | 6823137.9388614 | -2.3059056 ↓ | -3.79121499 ↓ |
| 2024-10-24 04:59 |
0.0049331 | 105149164.22266 | 6829655.3018239 | -1.4988105 ↓ | -3.14234019 ↓ |
| 2024-10-23 22:58 |
0.0048722 | 103851726.52665 | 6723087.4556192 | -5.05437967 ↓ | -6.10142891 ↓ |
| 2024-10-23 16:58 |
0.0047889 | 102076237.33838 | 6042945.9657601 | -4.96118339 ↓ | -6.59564554 ↓ |
| 2024-10-23 10:58 |
0.0049448 | 105398790.70434 | 5863146.7601604 | -2.73772305 ↓ | -3.93036487 ↓ |
| 2024-10-23 04:58 |
0.0050096 | 106779178.33734 | 6028907.6462745 | -3.14025266 ↓ | -2.52423697 ↓ |
| 2024-10-22 | 0.0051316 | 109380218.02487 | 6059691.9791923 | -1.09545782 ↓ | -1.21979365 ↓ |
| 2024-10-21 | 0.0051884 | 110591703.49054 | 6862917.1045189 | -3.08739333 ↓ | -0.62551982 ↓ |
| 2024-10-20 | 0.0053537 | 114113637.17467 | 5593940.7628161 | 4.40379972 ↑ | 6.03613579 ↑ |
| 2024-10-19 | 0.0051278 | 109299692.27872 | 5017808.8440875 | -0.53196537 ↓ | -1.41011265 ↓ |
| 2024-10-18 | 0.0051553 | 109884238.37433 | 5115865.2359592 | 3.19447351 ↑ | 1.89413689 ↑ |
| 2024-10-17 | 0.0049957 | 106482677.44768 | 5742187.9066458 | -3.70798394 ↓ | 4.07353065 ↑ |
| 2024-10-16 | 0.0051880 | 110583080.31065 | 5984830.1613007 | -0.09249646 ↓ | 8.27813404 ↑ |
| 2024-10-15 | 0.0051928 | 110685460.44426 | 7188144.1493711 | -0.48378284 ↓ | 3.78193317 ↑ |
| 2024-10-14 | 0.0052181 | 111223540.84736 | 6342245.4912674 | 3.33899596 ↑ | 2.23148558 ↑ |
| 2024-10-13 | 0.0050495 | 107629786.62433 | 4278174.0258872 | -2.91639146 ↓ | -0.42695361 ↓ |
| 2024-10-12 | 0.0052012 | 110862985.26095 | 4285796.0088456 | 2.80171536 ↑ | 5.54910077 ↑ |
| 2024-10-11 | 0.0050594 | 107841571.39246 | 4550233.279871 | 5.40167993 ↑ | 3.46786263 ↑ |
| 2024-10-10 | 0.0047990 | 102291384.45224 | 4716561.5948628 | 0.15582712 ↑ | 2.2689891 ↑ |
| 2024-10-09 | 0.0047910 | 102119147.09976 | 5287895.8653819 | -4.24920383 ↓ | 1.25927025 ↑ |
| 2024-10-08 | 0.0050036 | 106651954.78935 | 5730661.8738908 | -1.97050287 ↓ | 2.54373158 ↑ |
| 2024-10-07 | 0.0051042 | 108795778.72878 | 6157223.434072 | 0.65175693 ↑ | -5.39734774 ↓ |
| 2024-10-06 | 0.0050745 | 108163181.37874 | 4659439.8370368 | 2.84273936 ↑ | -9.59368095 ↓ |
| 2024-10-05 | 0.0049340 | 105167633.67831 | 3881301.2958247 | 0.95882617 ↑ | -12.8806351 ↓ |
| 2024-10-04 | 0.0048854 | 104132158.19893 | 4979228.6224827 | 4.10935983 ↑ | -16.3176205 ↓ |
| 2024-10-03 | 0.0046926 | 100021898.48032 | 7602479.6934226 | -0.86059979 ↓ | -18.18496858 ↓ |
| 2024-10-02 | 0.0047333 | 100890158.97927 | 9029340.1184018 | -3.04244577 ↓ | -16.01310975 ↓ |
| 2024-10-01 | 0.0048795 | 104006313.35643 | 9786917.9731309 | -9.56199579 ↓ | -14.34275419 ↓ |
| 2024-09-30 | 0.0053891 | 114868393.76598 | 7037061.7230096 | -3.98611684 ↓ | -4.66787563 ↓ |
| 2024-09-29 | 0.0056164 | 119714423.31069 | 5969363.1373508 | -0.85458769 ↓ | 4.24941305 ↑ |
| 2024-09-28 | 0.0056636 | 120719933.37076 | 5352038.5117028 | -2.98740127 ↓ | 2.5426497 ↑ |
| 2024-09-27 | 0.0058380 | 124437377.16189 | 6950729.9273018 | 1.78618959 ↑ | 11.14093056 ↑ |
| 2024-09-26 | 0.0057361 | 122265527.68216 | 5711229.1315577 | 1.79700029 ↑ | 12.57020549 ↑ |
| 2024-09-25 | 0.0056358 | 120126080.01661 | 5162804.7010476 | -1.33771961 ↓ | 17.82374973 ↑ |
| 2024-09-24 | 0.0057136 | 121786126.86155 | 6136715.6269893 | 1.07332237 ↑ | 22.62679711 ↑ |
| 2024-09-23 | 0.0056530 | 120492850.15249 | 7132311.2616819 | 4.5969961 ↑ | 24.87027139 ↑ |
| 2024-09-22 | 0.0054045 | 115197237.62674 | 6391738.0668432 | -2.14847163 ↓ | 15.75627881 ↑ |
| 2024-09-21 | 0.0055232 | 117726559.35797 | 7621885.2165318 | 5.13518442 ↑ | 14.89502242 ↑ |
| 2024-09-20 | 0.0052534 | 111976366.43357 | 6475340.8892769 | 3.09694661 ↑ | 7.70865398 ↑ |
| 2024-09-19 | 0.0050956 | 108612689.43239 | 7402975.7218209 | 6.52605538 ↑ | 5.20850108 ↑ |
| 2024-09-18 | 0.0047834 | 101958801.57641 | 9632080.3882273 | 2.66260695 ↑ | 1.21285024 ↑ |
| 2024-09-17 | 0.0046594 | 99315417.959925 | 4648472.3801771 | 2.93855399 ↑ | -3.26166958 ↓ |
| 2024-09-16 | 0.0045264 | 96480292.475661 | 6463802.6162911 | -3.02302906 ↓ | -5.3966206 ↓ |
| 2024-09-15 | 0.0046675 | 99487838.75358 | 3850954.281266 | -2.90017629 ↓ | 1.62073196 ↑ |
| 2024-09-14 | 0.0048069 | 102459340.24969 | 4470628.4325612 | -1.4500993 ↓ | 7.29257928 ↑ |
| 2024-09-13 | 0.0048776 | 103966964.46876 | 6000055.8485364 | 0.71124166 ↑ | 9.37238771 ↑ |
| 2024-09-12 | 0.0048432 | 103232730.28546 | 5704282.7123389 | 2.47775672 ↑ | 4.1432096 ↑ |
| 2024-09-11 | 0.0047261 | 100736719.45112 | 5582681.351887 | -1.87724875 ↓ | -2.93610987 ↓ |
| 2024-09-10 | 0.0048165 | 102663977.68769 | 7501062.3497437 | 0.66676814 ↑ | 1.12011709 ↑ |
| 2024-09-09 | 0.0047848 | 101988795.36918 | 5630633.6228633 | 4.19484577 ↑ | -2.84197988 ↓ |
| 2024-09-08 | 0.0045922 | 97882764.373041 | 3801083.0551421 | 2.50387852 ↑ | -2.20039744 ↓ |
| 2024-09-07 | 0.0044802 | 95495271.845768 | 4695022.7715761 | 0.46023706 ↑ | -8.68514783 ↓ |
| 2024-09-06 | 0.0044596 | 95056379.135486 | 8176814.3116266 | -4.11009277 ↓ | -9.66287887 ↓ |
| 2024-09-05 | 0.0046505 | 99125742.988414 | 5294200.173992 | -4.48835064 ↓ | -5.00766467 ↓ |
| 2024-09-04 | 0.0048691 | 103783929.6577 | 7124926.1119249 | 2.22322723 ↑ | -0.3009397 ↓ |
| 2024-09-03 | 0.0047625 | 101513010.93119 | 5472303.2242913 | -3.29522843 ↓ | -2.67255581 ↓ |
| 2024-09-02 | 0.0049248 | 104972080.78364 | 6373921.765527 | 4.88289585 ↑ | -7.09977931 ↓ |
| 2024-09-01 | 0.0046955 | 100085032.87148 | 5641376.9802469 | -4.29546169 ↓ | -17.28986984 ↓ |
| 2024-08-31 | 0.0049063 | 104577102.23058 | 3808836.3109462 | -0.61483051 ↓ | -14.63283832 ↓ |
| 2024-08-30 | 0.0049366 | 105224051.80579 | 5776996.7784293 | 0.83102149 ↑ | -13.45800928 ↓ |
| 2024-08-29 | 0.0048959 | 104356824.16829 | 5608286.8659708 | 0.24863218 ↑ | -10.66110554 ↓ |
| 2024-08-28 | 0.0048838 | 104098003.03286 | 6826829.3703987 | -0.19414765 ↓ | -9.24709743 ↓ |
| 2024-08-27 | 0.0048922 | 104276738.21546 | 7473552.8079666 | -7.73937389 ↓ | -6.88402723 ↓ |
| 2024-08-26 | 0.0052962 | 112888261.31309 | 7760073.1375139 | -6.69964159 ↓ | 2.96470257 ↑ |
| 2024-08-25 | 0.0056776 | 121018362.90732 | 5542387.5010545 | -1.2226037 ↓ | 11.75144355 ↑ |
| 2024-08-24 | 0.0057479 | 122516251.1233 | 7728617.9532123 | 0.74890832 ↑ | 16.1859041 ↑ |
| 2024-08-23 | 0.0057043 | 121587279.11661 | 6153912.1882636 | 4.08972469 ↑ | 16.10674556 ↑ |
| 2024-08-22 | 0.0054796 | 116797789.12716 | 4940893.6076147 | 1.83308887 ↑ | 10.47590413 ↑ |
| 2024-08-21 | 0.0053821 | 114718967.07793 | 5818155.6683018 | 2.43874438 ↑ | 2.81181457 ↑ |
| 2024-08-20 | 0.0052539 | 111985876.4416 | 5573632.0222237 | 2.10352443 ↑ | -1.61487683 ↓ |
| 2024-08-19 | 0.0051436 | 109635360.79524 | 6191921.4927975 | 1.1620352 ↑ | -0.01904182 ↓ |
| 2024-08-18 | 0.0050808 | 108296388.98448 | 4910480.3418146 | 2.70210391 ↑ | 0.28736316 ↑ |
| 2024-08-17 | 0.0049471 | 105447098.79974 | 4467159.3856705 | 0.69408213 ↑ | -8.01154055 ↓ |
| 2024-08-16 | 0.0049130 | 104720254.22349 | 5626266.3835075 | -0.89169367 ↓ | -6.53080083 ↓ |
| 2024-08-15 | 0.0049572 | 105662439.50591 | 5836119.0997728 | -5.29735666 ↓ | -5.6086595 ↓ |
| 2024-08-14 | 0.0052345 | 111572851.37909 | 5382737.443825 | -1.977058 ↓ | 10.29183282 ↑ |
| 2024-08-13 | 0.0053401 | 113823202.10298 | 5573012.5911429 | 3.75909984 ↑ | 11.55414345 ↑ |
| 2024-08-12 | 0.0051466 | 109699488.79195 | 6521297.103283 | 1.58669715 ↑ | 12.02192728 ↑ |
| 2024-08-11 | 0.0050662 | 107986076.78474 | 5056465.9029188 | -5.79662259 ↓ | 2.39992344 ↑ |
| 2024-08-10 | 0.0053779 | 114630791.1167 | 5040745.4176996 | 2.31495641 ↑ | 2.64468202 ↑ |
| 2024-08-09 | 0.0052557 | 112024880.52759 | 7002937.7192345 | 0.04130952 ↑ | -4.25602074 ↓ |
| 2024-08-08 | 0.0052535 | 111978622.69741 | 6735458.0911785 | 10.66821134 ↑ | -9.89800812 ↓ |
| 2024-08-07 | 0.0047460 | 101161480.88866 | 6224924.4202715 | -0.85516712 ↓ | -20.56559437 ↓ |
| 2024-08-06 | 0.0047870 | 102034042.47109 | 8882913.1210632 | 4.19419645 ↑ | -21.55380246 ↓ |
| 2024-08-05 | 0.0045943 | 97926800.096421 | 27811137.089154 | -7.13898374 ↓ | -26.90412099 ↓ |
| 2024-08-04 | 0.0049475 | 105455231.95374 | 7602565.9204521 | -5.57145558 ↓ | -20.97711504 ↓ |
| 2024-08-03 | 0.0052394 | 111677282.12087 | 7479242.1059028 | -4.55667779 ↓ | -17.52851571 ↓ |
| 2024-08-02 | 0.0054895 | 117009005.48277 | 8574880.6246351 | -5.86046334 ↓ | -10.47369953 ↓ |
| 2024-08-01 | 0.0058358 | 124390312.40143 | 8318844.3304398 | -2.39315478 ↓ | 0.38334217 ↑ |
| 2024-07-31 | 0.0059748 | 127352222.35663 | 6635914.7185219 | -2.08858387 ↓ | 0.20566039 ↑ |
| 2024-07-30 | 0.0061022 | 130068818.72311 | 7404493.4623314 | -2.91223009 ↓ | 1.95884352 ↑ |
| 2024-07-29 | 0.0062853 | 133970343.37349 | 9583588.5014226 | 0.39068557 ↑ | 2.60992059 ↑ |
| 2024-07-28 | 0.0062612 | 133457785.57422 | 6830090.9800129 | -1.44554191 ↓ | -1.40439682 ↓ |
| 2024-07-27 | 0.0063530 | 135413207.46897 | 7343734.1590729 | 3.60778172 ↑ | 0.62369767 ↑ |
| 2024-07-26 | 0.0061317 | 130697912.08754 | 6046736.0180066 | 5.47463769 ↑ | -3.45871486 ↓ |
| 2024-07-25 | 0.0058135 | 123914065.92875 | 9341447.4727137 | -2.49961424 ↓ | -6.01714556 ↓ |
| 2024-07-24 | 0.0059625 | 127090846.82773 | 7173735.748168 | -0.37554049 ↓ | -4.93542428 ↓ |
| 2024-07-23 | 0.0059850 | 127569923.54056 | 10729979.132383 | -2.29225816 ↓ | -4.0712856 ↓ |
| 2024-07-22 | 0.0061254 | 130562759.03897 | 8319040.7006678 | -3.54582871 ↓ | -1.35745855 ↓ |
| 2024-07-21 | 0.0063506 | 135362480.74121 | 8074724.089231 | 0.58600333 ↑ | 5.73239481 ↑ |
| 2024-07-20 | 0.0063136 | 134573873.36023 | 5931895.7815242 | -0.59569833 ↓ | 7.27529445 ↑ |
| 2024-07-19 | 0.0063514 | 135380331.74087 | 8981110.476327 | 2.67946514 ↑ | 9.90602991 ↑ |
| 2024-07-18 | 0.0061857 | 131847523.32161 | 8512956.1685962 | -1.37740698 ↓ | 8.79212614 ↑ |
| 2024-07-17 | 0.0062738 | 133725685.0232 | 8221211.6275005 | 0.55760626 ↑ | 10.20939046 ↑ |
| 2024-07-16 | 0.0062390 | 132984085.46733 | 10735280.480073 | 0.47189764 ↑ | 10.31742516 ↑ |
| 2024-07-15 | 0.0062097 | 132359484.17936 | 8785794.8027395 | 3.38673731 ↑ | 10.71058706 ↑ |
| 2024-07-14 | 0.0060063 | 128023659.15093 | 5777924.2974702 | 2.05380427 ↑ | 11.8309244 ↑ |
| 2024-07-13 | 0.0058854 | 125447218.80863 | 5050295.893493 | 1.84201505 ↑ | 2.73597321 ↑ |
| 2024-07-12 | 0.0057779 | 123155653.24332 | 6863643.2733656 | 1.63514989 ↑ | 9.27762127 ↑ |
| 2024-07-11 | 0.0056858 | 121192156.09012 | 7224758.5336302 | -0.12111773 ↓ | -2.62937669 ↓ |
| 2024-07-10 | 0.0056927 | 121339119.27374 | 7235834.1650359 | 0.65730168 ↑ | -5.95351458 ↓ |
| 2024-07-09 | 0.0056555 | 120546763.37193 | 6416089.3297139 | 0.82997092 ↑ | -6.32600149 ↓ |
| 2024-07-08 | 0.0056089 | 119554495.82344 | 8093517.9613703 | 4.43296085 ↑ | -14.20294787 ↓ |
| 2024-07-07 | 0.0053708 | 114479657.43092 | 5883577.0568768 | -6.24599628 ↓ | -19.55883146 ↓ |
| 2024-07-06 | 0.0057287 | 122106419.87129 | 6385158.3981498 | 8.34518156 ↑ | -10.6703056 ↓ |
| 2024-07-05 | 0.0052874 | 112701292.39755 | 17247889.733617 | -9.45127604 ↓ | -19.53886041 ↓ |
| 2024-07-04 | 0.0058393 | 124464804.65601 | 13297794.640656 | -3.53088512 ↓ | -12.29298019 ↓ |
| 2024-07-03 | 0.0060530 | 129020365.55134 | 15919378.083062 | 0.25863153 ↑ | -5.87452442 ↓ |
| 2024-07-02 | 0.0060374 | 128687539.0033 | 19951659.308459 | -7.64871353 ↓ | -9.15658157 ↓ |
| 2024-07-01 | 0.0065374 | 139345691.78662 | 5601224.9829533 | -2.08626991 ↓ | 0.42556057 ↑ |
| 2024-06-30 | 0.0066767 | 142314761.84465 | 3918285.0207732 | 4.11356092 ↑ | 2.22963398 ↑ |
| 2024-06-29 | 0.0064129 | 136691858.95808 | 4090843.3631105 | -2.41121011 ↓ | -5.59770145 ↓ |
| 2024-06-28 | 0.0065714 | 140069222.20321 | 6079767.2617223 | -1.29696439 ↓ | -0.73353625 ↓ |
| 2024-06-27 | 0.0066577 | 141909741.0052 | 5134451.7142125 | 3.52878636 ↑ | 0.77191366 ↑ |
| 2024-06-26 | 0.0064308 | 137072736.96023 | 6586419.7597608 | -3.23728237 ↓ | -1.32735534 ↓ |
| 2024-06-25 | 0.0066460 | 141658626.71125 | 7454131.9972605 | 2.09247817 ↑ | 5.5345156 ↑ |
| 2024-06-24 | 0.0065097 | 138755204.3515 | 9295599.6946067 | -0.32731974 ↓ | -4.3373114 ↓ |
| 2024-06-23 | 0.0065311 | 139210869.00356 | 4751108.8075725 | -3.85801965 ↓ | -14.69255345 ↓ |
| 2024-06-22 | 0.0067932 | 144797172.37308 | 4901152.3899968 | 2.61714198 ↑ | -9.27258224 ↓ |
| 2024-06-21 | 0.0066200 | 141104650.29419 | 6213457.9105755 | 0.20501711 ↑ | -10.26594076 ↓ |
| 2024-06-20 | 0.0066067 | 140822711.25497 | 9878797.8685781 | 1.3720865 ↑ | -14.27822003 ↓ |
| 2024-06-19 | 0.0065173 | 138916654.58863 | 6731497.5793283 | 3.49176885 ↑ | -16.52017223 ↓ |
| 2024-06-18 | 0.0062974 | 134229664.96422 | 14284896.086852 | -7.45737646 ↓ | -15.70062327 ↓ |
| 2024-06-17 | 0.0068049 | 145046314.69448 | 10672533.972097 | -11.11663316 ↓ | -11.5891928 ↓ |
| 2024-06-16 | 0.0076560 | 163187241.72276 | 5098734.5266506 | 2.25031891 ↑ | -1.96110202 ↓ |
| 2024-06-15 | 0.0074874 | 159594191.2428 | 4758503.0474641 | 1.49229371 ↑ | -1.22513146 ↓ |
| 2024-06-14 | 0.0073740 | 157176347.78583 | 8115341.7939264 | -4.3234136 ↓ | -8.74813942 ↓ |
| 2024-06-13 | 0.0077072 | 164278799.7518 | 10287861.967738 | -1.27918103 ↓ | -10.38702173 ↓ |
| 2024-06-12 | 0.0078071 | 166407452.31936 | 8125915.70408 | 4.50778163 ↑ | -10.26726655 ↓ |
| 2024-06-11 | 0.0074703 | 159229724.06645 | 11319008.631477 | -2.94390819 ↓ | -13.9054712 ↓ |
| 2024-06-10 | 0.0076969 | 164059484.67917 | 7899411.1069387 | -1.43707982 ↓ | -9.9647125 ↓ |
| 2024-06-09 | 0.0078091 | 166451525.96205 | 6702213.4517361 | 3.0219369 ↑ | -8.62805268 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 IOST worth?
As on today's crypto exchange rates, one IOST worth is $0.0049061.