IOST
IOST
Rank #621
$0.00210252
Updated 4 months ago
Market Cap
$62.12M
24h Volume
$22.96M
Avg Volume (6m)
$10.40M
24h High/Low
$0.00247262
$0.00209091
$0.00209091
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00210252 | $0.00247262 | $0.00209091 | $0.00210252 | $22.96M | $62.12M |
| Dec 2, 2025 | $0.00234260 | $0.00245962 | $0.00217668 | $0.00244657 | $21.15M | $67.67M |
| Dec 1, 2025 | $0.00224622 | $0.00230500 | $0.00210931 | $0.00229693 | $23.39M | $65.08M |
| Nov 30, 2025 | $0.00205376 | $0.00222571 | $0.00200380 | $0.00217741 | $20.80M | $60.80M |
| Nov 29, 2025 | $0.00197219 | $0.00223015 | $0.00197219 | $0.00206253 | $16.77M | $61.91M |
| Nov 28, 2025 | $0.00196693 | $0.00203691 | $0.00192513 | $0.00197394 | $7.12M | $58.20M |
| Nov 27, 2025 | $0.00196510 | $0.00199403 | $0.00192040 | $0.00197076 | $9.19M | $57.51M |
| Nov 26, 2025 | $0.00200204 | $0.00200204 | $0.00185805 | $0.00195539 | $28.44M | $56.46M |
| Nov 25, 2025 | $0.00188137 | $0.00214178 | $0.00188137 | $0.00201247 | $47.58M | $59.35M |
| Nov 24, 2025 | $0.00168201 | $0.00180725 | $0.00166565 | $0.00178793 | $5.28M | $50.54M |
| Nov 23, 2025 | $0.00169320 | $0.00172962 | $0.00169320 | $0.00170302 | $5.47M | $50.41M |
| Nov 22, 2025 | $0.00171558 | $0.00171730 | $0.00166460 | $0.00170203 | $8.32M | $49.72M |
| Nov 21, 2025 | $0.00179121 | $0.00181721 | $0.00165163 | $0.00167300 | $9.64M | $50.91M |
| Nov 20, 2025 | $0.00184521 | $0.00191757 | $0.00175390 | $0.00181931 | $5.73M | $54.34M |
| Nov 19, 2025 | $0.00187204 | $0.00187204 | $0.00175551 | $0.00183061 | $5.23M | $53.93M |
| Nov 18, 2025 | $0.00185614 | $0.00189351 | $0.00182079 | $0.00188570 | $6.02M | $54.57M |
| Nov 17, 2025 | $0.00188334 | $0.00192091 | $0.00183480 | $0.00185093 | $6.58M | $55.60M |
| Nov 16, 2025 | $0.00196619 | $0.00198833 | $0.00184892 | $0.00186629 | $4.56M | $56.75M |
| Nov 15, 2025 | $0.00190960 | $0.00199338 | $0.00190960 | $0.00195940 | $6.01M | $57.78M |
| Nov 14, 2025 | $0.00198088 | $0.00198088 | $0.00190892 | $0.00192706 | $7.00M | $57.31M |
| Nov 13, 2025 | $0.00208452 | $0.00211899 | $0.00193194 | $0.00198012 | $6.97M | $60.35M |
| Nov 12, 2025 | $0.00210965 | $0.00222058 | $0.00207187 | $0.00210695 | $9.20M | $63.15M |
| 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 |