IOST(IOST) current price is 0.013434.

IOST current price is 0.013434 with a marketcap of 161.39M. Its price is -2.58% down in last 24 hours.


  • IOST
    IOST(IOST)
  • Price
    0.013434
  • 1h %
    -0.82%
  • 24h %
    -2.58%
  • 7d %
    4.93%
  • Market Cap
    161.39M
  • Volume
    25.90M
  • Available Supply
    12.01B IOST
  • Rank
    46


More Info About Coin

Historical Data

Date Price Volume Market Cap
22/04/2018 $0.0492027 $159050000 $413302680
23/04/2018 $0.048571 $107022000 $407996400
24/04/2018 $0.0553954 $105999000 $465321360
25/04/2018 $0.0481342 $147279000 $404327280
26/04/2018 $0.0516141 $103835000 $433558440
27/04/2018 $0.0495544 $66529600 $416256960
28/04/2018 $0.0555593 $77414600 $466698120
29/04/2018 $0.0583585 $132753000 $490211400
30/04/2018 $0.0598872 $120248000 $503052480
01/05/2018 $0.0564767 $96020900 $474404280
02/05/2018 $0.0637698 $97780800 $535666320
03/05/2018 $0.0659034 $102191000 $553588560
04/05/2018 $0.0675303 $85651200 $567254520
05/05/2018 $0.0665436 $53193900 $558966240
06/05/2018 $0.0608206 $72382200 $510893040
07/05/2018 $0.0579445 $76044600 $486733800
08/05/2018 $0.0696971 $165561000 $585455640
09/05/2018 $0.0713012 $120900000 $598930080
10/05/2018 $0.0715584 $167697000 $601090560
11/05/2018 $0.0593552 $123688000 $498583680
12/05/2018 $0.0544298 $174000000 $457210320
13/05/2018 $0.0615082 $82454900 $516668880
14/05/2018 $0.058828 $92455500 $494155200
15/05/2018 $0.0559276 $59317900 $469791840
16/05/2018 $0.0519837 $57305800 $436663080
17/05/2018 $0.0506559 $45848300 $425509560
18/05/2018 $0.0496591 $45281200 $417136440
19/05/2018 $0.0492931 $31737800 $414062040
20/05/2018 $0.0539716 $36164100 $453361440
21/05/2018 $0.0500133 $36498000 $420111720
22/05/2018 $0.0443358 $42021500 $372420720
23/05/2018 $0.037978 $62768100 $319015200
24/05/2018 $0.0401311 $54675700 $337101240
25/05/2018 $0.0389598 $28870500 $327262320
26/05/2018 $0.0396229 $16805800 $332832360
27/05/2018 $0.0383761 $19198000 $322359240
28/05/2018 $0.03822 $52864600 $321048000
29/05/2018 $0.0419638 $44633200 $352495920
30/05/2018 $0.0405202 $35073200 $340369680
31/05/2018 $0.0441795 $41341200 $371107800
01/06/2018 $0.0438716 $38403700 $368521440
02/06/2018 $0.0469866 $32624900 $394687440
03/06/2018 $0.046705 $31642000 $392322000
04/06/2018 $0.0423075 $33024300 $355383000
05/06/2018 $0.0430841 $28459600 $361906440
06/06/2018 $0.0419632 $26275600 $352490880
07/06/2018 $0.0407524 $42450800 $342320160
08/06/2018 $0.0393624 $38286500 $330644160
09/06/2018 $0.0390351 $27996000 $327894840
10/06/2018 $0.0294923 $51209600 $247735320
11/06/2018 $0.0295975 $39846400 $248619000
12/06/2018 $0.0266416 $29338600 $223789440
13/06/2018 $0.0260687 $34677600 $218977080
14/06/2018 $0.0281708 $38451700 $236634720
15/06/2018 $0.02673 $21829400 $224532000
16/06/2018 $0.0274789 $16767000 $230822760
17/06/2018 $0.0269707 $16906300 $226553880
18/06/2018 $0.0276653 $21400900 $232388520
19/06/2018 $0.0280341 $27221700 $235486440
20/06/2018 $0.0322741 $53852700 $271102440
21/06/2018 $0.030021 $32953100 $252176400
22/06/2018 $0.0241044 $43320700 $202476960
23/06/2018 $0.0245836 $27583500 $206502240
24/06/2018 $0.0227033 $40261700 $190707720
25/06/2018 $0.0234232 $28729300 $196754880
26/06/2018 $0.023257 $22228600 $195358800
27/06/2018 $0.0227006 $20338600 $190685040
28/06/2018 $0.0218538 $17793300 $183571920
29/06/2018 $0.0223321 $16682300 $187589640
30/06/2018 $0.0238714 $20708800 $200519760
01/07/2018 $0.0258451 $18405900 $217098840
02/07/2018 $0.0275257 $27455100 $231215880
03/07/2018 $0.027635 $21787900 $232134000
04/07/2018 $0.0280154 $25868100 $235329360
05/07/2018 $0.0253925 $24707400 $213297000
06/07/2018 $0.025339 $20591100 $212847600
07/07/2018 $0.0239082 $15070400 $200828880
08/07/2018 $0.0257487 $15081700 $216289080
09/07/2018 $0.0239654 $14024900 $201309360
10/07/2018 $0.0212492 $20886100 $178493280
11/07/2018 $0.0203715 $17643500 $171120600
12/07/2018 $0.0195985 $11625900 $164627400
13/07/2018 $0.0200997 $12421000 $168837480
14/07/2018 $0.020091 $7682630 $168764400
15/07/2018 $0.021585 $11255000 $181314000
16/07/2018 $0.0229964 $14178800 $193169760
17/07/2018 $0.0261484 $21729900 $219646560
18/07/2018 $0.0253499 $24708000 $212939160
19/07/2018 $0.0249481 $19572600 $209564040
20/07/2018 $0.0219624 $17920400 $184484160
21/07/2018 $0.0236074 $15296000 $198302160
22/07/2018 $0.0232776 $13259000 $195531840
23/07/2018 $0.0228806 $15005600 $192197040
24/07/2018 $0.0253112 $23600700 $212614080
25/07/2018 $0.0322907 $338159000 $271241880
26/07/2018 $0.0268672 $63932600 $225684480
27/07/2018 $0.0273717 $105113000 $229922280
28/07/2018 $0.0268715 $19133800 $225720600
29/07/2018 $0.0270054 $16588000 $226845360
30/07/2018 $0.0252706 $22215200 $212273040
31/07/2018 $0.0226709 $21251400 $190435560
01/08/2018 $0.022062 $17660500 $185320800
02/08/2018 $0.0204284 $17770600 $171598560
03/08/2018 $0.0208251 $23768500 $174930840
04/08/2018 $0.020029 $13108200 $168243600
05/08/2018 $0.0208352 $9922280 $175015680
06/08/2018 $0.0199927 $9687820 $167938680
07/08/2018 $0.0195488 $12163200 $164209920
08/08/2018 $0.0165363 $18377600 $138904920
09/08/2018 $0.0179689 $13763100 $150938760
10/08/2018 $0.0160898 $9937880 $135154320
11/08/2018 $0.014991 $13140300 $125924400
12/08/2018 $0.0141873 $7215520 $119173320
13/08/2018 $0.0129024 $9732840 $108380160
14/08/2018 $0.0112171 $14239700 $94223640
15/08/2018 $0.0115555 $9836220 $97066200
16/08/2018 $0.011992 $8483810 $100732800
17/08/2018 $0.0162088 $26321300 $136153920
18/08/2018 $0.0143515 $21749800 $120552600
19/08/2018 $0.0150596 $10404900 $126500640
20/08/2018 $0.0133576 $9705980 $112203840
21/08/2018 $0.0135936 $9846460 $114186240
22/08/2018 $0.0132868 $13003500 $111609120
23/08/2018 $0.013533 $7445700 $113677200
24/08/2018 $0.0143151 $9525990 $120246840
25/08/2018 $0.0145255 $8591920 $122014200
26/08/2018 $0.0143073 $9498350 $120181320
27/08/2018 $0.0150008 $12676000 $126006720
28/08/2018 $0.0167631 $18260200 $140810040
29/08/2018 $0.0153696 $14938400 $129104640
30/08/2018 $0.014793 $11424300 $124261200
31/08/2018 $0.0161867 $11255900 $135968280
01/09/2018 $0.0170361 $20467500 $143103240
02/09/2018 $0.0163929 $17476400 $137700360
03/09/2018 $0.0161611 $11262200 $135753240
04/09/2018 $0.0165048 $10322600 $138640320
05/09/2018 $0.0128632 $20564500 $108050880
06/09/2018 $0.0126317 $18034400 $106106280
07/09/2018 $0.0121261 $9332800 $101859240
08/09/2018 $0.0112999 $5358140 $94919160
09/09/2018 $0.0114613 $4750640 $96274920
10/09/2018 $0.011683 $5148270 $98137200
11/09/2018 $0.0115717 $5107210 $97202280
12/09/2018 $0.011237 $5008270 $94390800
13/09/2018 $0.0122495 $9049560 $102895800
15/09/2018 $0.0119095 $6942720 $100039800
16/09/2018 $0.0117746 $4837710 $98906640
17/09/2018 $0.0122614 $4970480 $102995760
18/09/2018 $0.0115485 $13202000 $97007400
19/09/2018 $0.0118401 $5930070 $99456840
20/09/2018 $0.012101 $5053400 $101648400
21/09/2018 $0.0126614 $8128780 $106355760
22/09/2018 $0.0137917 $15596400 $115850280
23/09/2018 $0.0128965 $8991300 $108330600
24/09/2018 $0.0130602 $6197040 $109705680
25/09/2018 $0.0124503 $7798390 $104582520
26/09/2018 $0.012868 $47224500 $108091200
27/09/2018 $0.0125928 $9631050 $105779520
28/09/2018 $0.0128117 $8949830 $107618280
29/09/2018 $0.0123322 $8406100 $103590480
30/09/2018 $0.0122848 $7425090 $103192320
01/10/2018 $0.0124865 $6492950 $104886600
02/10/2018 $0.0136658 $14439400 $114792720
03/10/2018 $0.0132049 $14107000 $110921160
04/10/2018 $0.012972 $8584930 $108964800
05/10/2018 $0.0127966 $4430090 $107491440
06/10/2018 $0.0130292 $4022360 $109445280
07/10/2018 $0.01276 $4035230 $107184000
08/10/2018 $0.0128221 $5520720 $107705640
09/10/2018 $0.0130522 $9085100 $109638480
10/10/2018 $0.0128275 $7608610 $107751000
11/10/2018 $0.0125351 $14908700 $105294840
12/10/2018 $0.0111619 $12017200 $93759960
13/10/2018 $0.0115282 $6063350 $96836880
14/10/2018 $0.0113192 $3535540 $95081280
15/10/2018 $0.0113054 $7077280 $94965360
16/10/2018 $0.012077 $17877900 $101446800
17/10/2018 $0.0121408 $4249740 $101982720
18/10/2018 $0.0120242 $5044340 $101003280
19/10/2018 $0.011831 $4744430 $99380400
20/10/2018 $0.0118863 $4151960 $99844920
21/10/2018 $0.0121793 $5301850 $102306120
22/10/2018 $0.0121051 $4139100 $101682840
23/10/2018 $0.012191 $3231690 $102404400
24/10/2018 $0.0123664 $9813570 $103877760
25/10/2018 $0.0121445 $8058270 $102013800
26/10/2018 $0.0125424 $7835440 $105356160
27/10/2018 $0.0124842 $5068060 $104867280
28/10/2018 $0.0120949 $3491120 $101597160
29/10/2018 $0.0125889 $8652740 $105746760
30/10/2018 $0.0121177 $15431100 $101788680
31/10/2018 $0.0123029 $5930380 $103344360
01/11/2018 $0.012323 $7564380 $103513200
02/11/2018 $0.0122864 $6039980 $103205760
03/11/2018 $0.0121358 $5885920 $101940720
04/11/2018 $0.0120675 $5339070 $101367000
05/11/2018 $0.0121593 $5662850 $102138120
06/11/2018 $0.0122644 $5269000 $103020960
07/11/2018 $0.0126125 $9157670 $105945000
08/11/2018 $0.0123267 $4493830 $103544280
09/11/2018 $0.0120872 $3944050 $101532480
10/11/2018 $0.0120038 $3496950 $100831920
11/11/2018 $0.0120898 $3198040 $101554320
12/11/2018 $0.0119891 $3218770 $100708440
13/11/2018 $0.0115829 $5242760 $139038757
14/11/2018 $0.0113887 $3193590 $136707620
15/11/2018 $0.00872272 $29358500 $104705848
16/11/2018 $0.00843759 $18641600 $101283203
17/11/2018 $0.00785727 $5684950 $94317153
18/11/2018 $0.00801897 $3985510 $96258169
19/11/2018 $0.00772316 $3959350 $92707323
20/11/2018 $0.00654576 $10638300 $78574040
21/11/2018 $0.00551034 $12108600 $66145058
22/11/2018 $0.00595415 $8932240 $71472468
23/11/2018 $0.00523209 $5016340 $62804999
24/11/2018 $0.00533142 $4976940 $63997337
25/11/2018 $0.00430883 $4543690 $51722364
26/11/2018 $0.00463884 $6386660 $55683740
27/11/2018 $0.00447066 $7581510 $53664940
28/11/2018 $0.00487237 $5065910 $58486989
29/11/2018 $0.00522047 $8716390 $62665515
30/11/2018 $0.00534401987573 $5884259 $64148583
01/12/2018 $0.00471918348312 $5995818 $56648168
02/12/2018 $0.00511804255833 $5202672 $61435995
03/12/2018 $0.00472310778023 $4398632 $56695274
04/12/2018 $0.00463693868568 $3927532 $55660917
05/12/2018 $0.00457873885847 $4988751 $54962298
06/12/2018 $0.00519175352678 $13458539 $62320808
07/12/2018 $0.00382977766761 $16640298 $45971912
08/12/2018 $0.00415477792933 $4898026 $49873152
09/12/2018 $0.00410180898941 $2871475 $49237323
10/12/2018 $0.00414681897984 $2736121 $49777615
11/12/2018 $0.00405574538261 $1977309 $48684385
12/12/2018 $0.00387049341921 $1798063 $46460656
13/12/2018 $0.00386645859786 $1970950 $46412223
14/12/2018 $0.00380617978269 $2521353 $45688648
15/12/2018 $0.00375574612617 $1796294 $45083252
16/12/2018 $0.00388083863778 $2431377 $46584838
17/12/2018 $0.00403696191404 $2477529 $48458912
18/12/2018 $0.00446944919396 $4361074 $53650406
19/12/2018 $0.00462178237498 $5544797 $55478984
20/12/2018 $0.00471021652766 $9104873 $56540530
21/12/2018 $0.00469065064772 $7850696 $56305665
22/12/2018 $0.00544146251424 $19133558 $65318266
23/12/2018 $0.00558193331166 $7136257 $67004450
24/12/2018 $0.00593607189594 $6303307 $71255462
25/12/2018 $0.005153131591 $9921397 $61857197
26/12/2018 $0.00529667279045 $3547762 $63580238
27/12/2018 $0.00483193323374 $2845012 $58001594
28/12/2018 $0.00435428737923 $5061714 $52268025
29/12/2018 $0.00510304347026 $4322303 $61255949
30/12/2018 $0.00499108383072 $3275189 $59912007
31/12/2018 $0.00597170572613 $10940613 $71683203
01/01/2019 $0.0053333693715 $5909513 $64020737
02/01/2019 $0.00551010486498 $3703509 $66142236
03/01/2019 $0.00583286531307 $4532840 $70016590
04/01/2019 $0.00573654198483 $3389645 $68860343
05/01/2019 $0.0058460619279 $5481950 $70174999
06/01/2019 $0.00575511947223 $2688338 $69083344
07/01/2019 $0.00620404791088 $5378447 $74472194
08/01/2019 $0.00639403749162 $9344703 $76752792
09/01/2019 $0.00743472684732 $11258783 $89245027
10/01/2019 $0.00701223953991 $8406029 $84173570
11/01/2019 $0.00578472549965 $14952173 $69438729
12/01/2019 $0.00628381713129 $7769185 $75429728
13/01/2019 $0.00628312551684 $3545107 $75421426
14/01/2019 $0.00581284912522 $4348082 $69776319
15/01/2019 $0.0063213919226 $5866461 $75880769
16/01/2019 $0.00616587116549 $4830469 $74013928
17/01/2019 $0.00635903128029 $3687342 $76397183
18/01/2019 $0.006500882175 $4040872 $78101374
19/01/2019 $0.00636055862232 $2659804 $76415532
20/01/2019 $0.00652436559723 $4318051 $78383503
21/01/2019 $0.00655517968225 $6246996 $78753703
22/01/2019 $0.0064431869048 $2863195 $77408225
23/01/2019 $0.0067120528897 $5966344 $80638372
24/01/2019 $0.00650218938945 $5156950 $78117079
25/01/2019 $0.00662207000196 $2306689 $79557321
26/01/2019 $0.00655637158192 $4417537 $78768022
27/01/2019 $0.00623148374626 $4037917 $74864831
28/01/2019 $0.00590822619456 $3071337 $70981226
29/01/2019 $0.00551848826381 $5717683 $66298928
30/01/2019 $0.00593602391702 $5728427 $71315187
31/01/2019 $0.00585709315503 $3506840 $70366915
01/02/2019 $0.00544319346112 $3280578 $65394339
02/02/2019 $0.0056790764552 $2024969 $68228229
03/02/2019 $0.00600916280945 $2395630 $72193875
04/02/2019 $0.00610817977052 $2262157 $73383461
05/02/2019 $0.00605727133472 $3263877 $72771849
06/02/2019 $0.00578812970633 $2704847 $69538391
07/02/2019 $0.00627005657808 $5502504 $75328244
08/02/2019 $0.00606280977809 $2990696 $72838388
09/02/2019 $0.00647655004681 $4265834 $77809049
10/02/2019 $0.00640631009625 $2407531 $76965189
11/02/2019 $0.0065015066855 $3846545 $78108877
12/02/2019 $0.00671892289971 $5515753 $80720908
13/02/2019 $0.00710725951816 $3778522 $85386371
14/02/2019 $0.00686631750841 $4245884 $82491702
15/02/2019 $0.00665217265427 $3229718 $79918973
16/02/2019 $0.00671781852298 $3407373 $80707640
17/02/2019 $0.00683975412991 $4137050 $82172570
18/02/2019 $0.00698652909034 $3531928 $83935920
19/02/2019 $0.00826357823869 $23504057 $99278344
20/02/2019 $0.00826960105959 $19325685 $99350702
21/02/2019 $0.00817405617926 $6362567 $98202829
22/02/2019 $0.00805606731821 $8128661 $96785315
23/02/2019 $0.00830203466914 $7136152 $99740358
24/02/2019 $0.00830993277967 $8228208 $99835246
25/02/2019 $0.00746406488411 $13399360 $89673018
26/02/2019 $0.00739620706799 $15216714 $88857777
27/02/2019 $0.00735135544486 $5576412 $88318931
28/02/2019 $0.00764182573714 $7607749 $91808631
01/03/2019 $0.00749832016905 $3978175 $90084560
02/03/2019 $0.0076557021122 $3921227 $91975341
03/03/2019 $0.00770926347999 $3247598 $92618826
04/03/2019 $0.00743244947476 $2537566 $89293192
05/03/2019 $0.00734369300448 $3780904 $88226875
06/03/2019 $0.00754050382433 $4171054 $90591353
07/03/2019 $0.00796752056066 $4602524 $95721518
08/03/2019 $0.00781048199073 $13408732 $93834862
09/03/2019 $0.00786714227537 $5560980 $94515576
10/03/2019 $0.00794436534933 $5883013 $95443332
11/03/2019 $0.00789858959961 $3341995 $94893383
12/03/2019 $0.00719993427977 $5206697 $86499762
13/03/2019 $0.0075983390112 $8211688 $91286183
14/03/2019 $0.00742145440338 $4194107 $89161097
15/03/2019 $0.00757749093015 $3992881 $91035715
16/03/2019 $0.00783222424842 $7208737 $94096072
17/03/2019 $0.00762510296389 $4634985 $91607724
18/03/2019 $0.00783429910384 $6863344 $94121000
19/03/2019 $0.00763086430874 $5340549 $91676941
20/03/2019 $0.00815970555165 $17998310 $98030421
21/03/2019 $0.00847661863385 $27667221 $101837804
22/03/2019 $0.00924438276664 $69975054 $111061696
23/03/2019 $0.00879100203893 $28579365 $105614796
24/03/2019 $0.00875677833327 $46107183 $105203633
25/03/2019 $0.00833730416586 $48893467 $100164085
26/03/2019 $0.00837856292334 $39881990 $100659766
27/03/2019 $0.00854855543962 $56755532 $102702051
28/03/2019 $0.00862217188075 $53325316 $103586476
29/03/2019 $0.00888867805657 $9286314 $106788272
30/03/2019 $0.00958251407354 $47043175 $115123994
31/03/2019 $0.00958797326604 $19625364 $115189581
01/04/2019 $0.00986654249748 $18483663 $118536302
02/04/2019 $0.0120010206378 $70305286 $144179849
03/04/2019 $0.0122496681119 $56479885 $147167091
04/04/2019 $0.0136902657968 $49013036 $164474382
05/04/2019 $0.0166154374364 $101250612 $199617293
06/04/2019 $0.0177682914752 $54978146 $213467642
07/04/2019 $0.0165567730403 $61084911 $198912501
08/04/2019 $0.0165171605828 $51970403 $198436599
09/04/2019 $0.014840782001 $50459424 $178296644
10/04/2019 $0.0158263080272 $37230070 $190136720
11/04/2019 $0.0136310591591 $45595640 $163763075
12/04/2019 $0.0126439719307 $41855687 $151904243
13/04/2019 $0.0135811220625 $24871063 $163163133
14/04/2019 $0.0136306586297 $25597695 $163758264
15/04/2019 $0.0139837294448 $16097074 $168000044
16/04/2019 $0.0125660848395 $16184045 $150968511
17/04/2019 $0.0130103388108 $22340817 $156305763
18/04/2019 $0.0132774699718 $17657809 $159515067
19/04/2019 $0.0125848051193 $20813058 $151193415
20/04/2019 $0.0129006170373 $22983144 $154987569
21/04/2019 $0.01429177776 $31422038 $171700926
22/04/2019 $0.0133573764707 $32546518 $160475061
22/04/2019 $0.0137241595231 $27981685 $164881580
23/04/2019 $0.013387214935 $25890909.2462 $160833539.82938

Twitter News Feed

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

Submit Your Reviews