IOST
IOST
Rank #621
$0.00210252
Updated 25 days ago
Market Cap
$62.12M
24h Volume
$22.96M
Avg Volume (6m)
$11.06M
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 |
| 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 |
| Aug 19, 2025 | $0.00351672 | $0.00351672 | $0.00351672 | $0.00351672 | $6.73M | $96.51M |
| Aug 18, 2025 | $0.00360129 | $0.00360129 | $0.00360129 | $0.00360129 | $5.31M | $98.86M |
| Aug 17, 2025 | $0.00362036 | $0.00362036 | $0.00362036 | $0.00362036 | $6.09M | $99.35M |
| Aug 16, 2025 | $0.00352385 | $0.00352385 | $0.00352385 | $0.00352385 | $12.58M | $96.60M |
| Aug 15, 2025 | $0.00360151 | $0.00360151 | $0.00360151 | $0.00360151 | $12.87M | $98.81M |
| Aug 14, 2025 | $0.00393525 | $0.00393525 | $0.00393525 | $0.00393525 | $15.83M | $108.00M |
| Aug 13, 2025 | $0.00382575 | $0.00382575 | $0.00382575 | $0.00382575 | $11.86M | $105.01M |
| Aug 12, 2025 | $0.00365754 | $0.00365754 | $0.00365754 | $0.00365754 | $11.39M | $100.38M |
| Aug 11, 2025 | $0.00379894 | $0.00379894 | $0.00379894 | $0.00379894 | $8.57M | $104.19M |
| Aug 10, 2025 | $0.00382487 | $0.00382487 | $0.00382487 | $0.00382487 | $8.25M | $104.99M |
| Aug 9, 2025 | $0.00377898 | $0.00377898 | $0.00377898 | $0.00377898 | $6.16M | $103.71M |
| Aug 8, 2025 | $0.00371024 | $0.00371024 | $0.00371024 | $0.00371024 | $6.46M | $99.78M |
| Aug 7, 2025 | $0.00357741 | $0.00357741 | $0.00357741 | $0.00357741 | $6.26M | $96.18M |
| Aug 6, 2025 | $0.00355633 | $0.00355633 | $0.00355633 | $0.00355633 | $7.25M | $95.61M |
| Aug 5, 2025 | $0.00368509 | $0.00368509 | $0.00368509 | $0.00368509 | $5.17M | $99.07M |
| Aug 4, 2025 | $0.00359444 | $0.00359444 | $0.00359444 | $0.00359444 | $4.62M | $96.59M |
| Aug 3, 2025 | $0.00352092 | $0.00352092 | $0.00352092 | $0.00352092 | $6.18M | $94.69M |
| Aug 2, 2025 | $0.00358408 | $0.00358408 | $0.00358408 | $0.00358408 | $11.96M | $96.31M |
| Aug 1, 2025 | $0.00363750 | $0.00363750 | $0.00363750 | $0.00363750 | $9.06M | $97.73M |
| Jul 31, 2025 | $0.00383050 | $0.00383050 | $0.00383050 | $0.00383050 | $12.57M | $103.03M |
| Jul 30, 2025 | $0.00391024 | $0.00391024 | $0.00391024 | $0.00391024 | $21.29M | $104.95M |
| Jul 29, 2025 | $0.00388880 | $0.00388880 | $0.00388880 | $0.00388880 | $13.98M | $104.85M |
| Jul 28, 2025 | $0.00425385 | $0.00425385 | $0.00425385 | $0.00425385 | $15.58M | $114.33M |
| Jul 27, 2025 | $0.00418404 | $0.00418404 | $0.00418404 | $0.00418404 | $17.35M | $112.49M |
| Jul 26, 2025 | $0.00401254 | $0.00401254 | $0.00401254 | $0.00401254 | $11.24M | $107.95M |
| Jul 25, 2025 | $0.00390882 | $0.00390882 | $0.00390882 | $0.00390882 | $15.76M | $104.78M |
| Jul 24, 2025 | $0.00399304 | $0.00399304 | $0.00399304 | $0.00399304 | $25.95M | $106.84M |
| Jul 23, 2025 | $0.00426871 | $0.00426871 | $0.00426871 | $0.00426871 | $20.49M | $114.34M |
| Jul 22, 2025 | $0.00433683 | $0.00433683 | $0.00433683 | $0.00433683 | $32.69M | $116.16M |
| Jul 21, 2025 | $0.00444227 | $0.00444227 | $0.00444227 | $0.00444227 | $117.72M | $119.77M |
| Jul 20, 2025 | $0.00383210 | $0.00383210 | $0.00383210 | $0.00383210 | $28.53M | $102.96M |
| Jul 19, 2025 | $0.00364175 | $0.00364175 | $0.00364175 | $0.00364175 | $15.57M | $97.57M |
| Jul 18, 2025 | $0.00370937 | $0.00370937 | $0.00370937 | $0.00370937 | $13.30M | $99.51M |
| Jul 17, 2025 | $0.00370468 | $0.00370468 | $0.00370468 | $0.00370468 | $15.33M | $99.22M |
| Jul 16, 2025 | $0.00376107 | $0.00376107 | $0.00376107 | $0.00376107 | $9.23M | $100.74M |
| Jul 15, 2025 | $0.00371779 | $0.00371779 | $0.00371779 | $0.00371779 | $7.65M | $99.59M |
| Jul 14, 2025 | $0.00376013 | $0.00376013 | $0.00376013 | $0.00376013 | $5.65M | $100.75M |
| Jul 13, 2025 | $0.00373627 | $0.00373627 | $0.00373627 | $0.00373627 | $11.41M | $99.93M |
| Jul 12, 2025 | $0.00377743 | $0.00377743 | $0.00377743 | $0.00377743 | $19.51M | $101.16M |
| Jul 11, 2025 | $0.00368171 | $0.00368171 | $0.00368171 | $0.00368171 | $7.87M | $98.50M |
| Jul 10, 2025 | $0.00354142 | $0.00354142 | $0.00354142 | $0.00354142 | $11.45M | $94.90M |
| Jul 9, 2025 | $0.00340502 | $0.00340502 | $0.00340502 | $0.00340502 | $5.61M | $91.21M |
| Jul 8, 2025 | $0.00329412 | $0.00329412 | $0.00329412 | $0.00329412 | $8.57M | $86.36M |
| Jul 7, 2025 | $0.00327202 | $0.00327202 | $0.00327202 | $0.00327202 | $4.20M | $85.65M |
| Jul 6, 2025 | $0.00323043 | $0.00323043 | $0.00323043 | $0.00323043 | $4.52M | $84.73M |
| Jul 5, 2025 | $0.00324799 | $0.00324799 | $0.00324799 | $0.00324799 | $5.77M | $85.07M |
| Jul 4, 2025 | $0.00341457 | $0.00341457 | $0.00341457 | $0.00341457 | $6.65M | $89.54M |
| Jul 3, 2025 | $0.00338482 | $0.00338482 | $0.00338482 | $0.00338482 | $6.98M | $88.87M |
| Jul 2, 2025 | $0.00315294 | $0.00315294 | $0.00315294 | $0.00315294 | $5.50M | $82.66M |
| Jul 1, 2025 | $0.00328317 | $0.00328317 | $0.00328317 | $0.00328317 | $5.60M | $86.15M |
| Jun 30, 2025 | $0.00335275 | $0.00335275 | $0.00335275 | $0.00335275 | $4.80M | $87.91M |
| Jun 29, 2025 | $0.00325235 | $0.00325235 | $0.00325235 | $0.00325235 | $3.73M | $85.27M |
| Jun 28, 2025 | $0.00316358 | $0.00316358 | $0.00316358 | $0.00316358 | $6.40M | $82.91M |