IOST
Rang 403
Layer 1 blockchain
IOST
$0.001742
+83.23% 24H
+124.06% 7D
Market cap
Market cap
$62.67M
0.00% du marché
Totalement dilué
Totalement dilué
$62.67M
+0.00% au-dessus du market cap
Volume, 24h
Volume, 24h
$272.89M
435.42% de la market cap
En circulation
En circulation
36.04B IOST
de 90.00B maximum
Depuis le plus haut historique
Depuis le plus haut historique
-98.66%
haut le 23 Jan 2018
Volatilité, 30j
Volatilité, 30j
380.9%
annualisé à partir des variations journalières
Les 400 observations quotidiennes les plus récentes sont listées ci-dessous. Le téléchargement contient toutes les observations en notre possession. 3182 observations quotidiennes stockées
| Date | Prix | Market cap | Volume |
|---|---|---|---|
| 2026-10-02 | $0.000863 | — | — |
| 2026-10-01 | $0.000897 | — | — |
| 2026-09-30 | $0.000889 | — | — |
| 2026-09-29 | $0.000906 | — | — |
| 2026-09-28 | $0.000980 | — | — |
| 2026-09-27 | $0.001013 | — | — |
| 2026-09-26 | $0.001013 | — | — |
| 2026-09-25 | $0.000970 | — | — |
| 2026-09-24 | $0.000927 | — | — |
| 2026-09-23 | $0.000883 | — | — |
| 2026-09-22 | $0.000934 | — | — |
| 2026-09-21 | $0.000934 | — | — |
| 2026-09-20 | $0.000882 | — | — |
| 2026-09-19 | $0.000841 | — | — |
| 2026-09-18 | $0.000825 | — | — |
| 2026-09-17 | $0.000800 | — | — |
| 2026-09-16 | $0.000823 | — | — |
| 2026-09-15 | $0.000723 | — | — |
| 2026-09-14 | $0.000723 | — | — |
| 2026-09-13 | $0.000771 | — | — |
| 2026-09-12 | $0.000916 | — | — |
| 2026-09-11 | $0.000907 | — | — |
| 2026-09-10 | $0.001013 | — | — |
| 2026-09-09 | $0.001890 | — | — |
| 2026-09-08 | $0.000852 | — | — |
| 2026-09-07 | $0.000852 | — | — |
| 2026-09-06 | $0.000732 | — | — |
| 2026-09-05 | $0.000688 | — | — |
| 2026-09-04 | $0.000607 | — | — |
| 2026-09-03 | $0.000615 | — | — |
| 2026-09-02 | $0.000589 | — | — |
| 2026-09-01 | $0.000600 | — | — |
| 2026-08-31 | $0.000600 | — | — |
| 2026-08-30 | $0.000571 | — | — |
| 2026-08-29 | $0.000593 | — | — |
| 2026-08-28 | $0.000594 | — | — |
| 2026-08-27 | $0.000606 | — | — |
| 2026-08-26 | $0.000603 | — | — |
| 2026-08-25 | $0.000570 | — | — |
| 2026-08-24 | $0.000570 | — | — |
| 2026-08-23 | $0.000601 | — | — |
| 2026-08-22 | $0.000593 | — | — |
| 2026-08-21 | $0.000611 | — | — |
| 2026-08-20 | $0.000576 | — | — |
| 2026-08-19 | $0.000560 | — | — |
| 2026-08-18 | $0.000532 | — | — |
| 2026-08-17 | $0.000532 | — | — |
| 2026-08-16 | $0.000551 | — | — |
| 2026-08-15 | $0.000559 | — | — |
| 2026-08-14 | $0.000553 | — | — |
| 2026-08-13 | $0.000548 | — | — |
| 2026-08-12 | $0.000550 | — | — |
| 2026-08-11 | $0.000572 | — | — |
| 2026-08-10 | $0.000572 | — | — |
| 2026-08-09 | $0.000604 | — | — |
| 2026-08-08 | $0.000609 | — | — |
| 2026-08-07 | $0.000599 | — | — |
| 2026-08-06 | $0.000605 | — | — |
| 2026-08-05 | $0.000601 | — | — |
| 2026-08-04 | $0.000602 | — | — |
| 2026-08-03 | $0.000602 | — | — |
| 2026-08-02 | $0.000605 | — | — |
| 2026-08-01 | $0.000603 | — | — |
| 2026-07-31 | $0.000611 | — | — |
| 2026-07-30 | $0.000605 | — | — |
| 2026-07-29 | $0.000599 | — | — |
| 2026-07-28 | $0.000623 | — | — |
| 2026-07-27 | $0.000623 | — | — |
| 2026-07-26 | $0.000653 | — | — |
| 2026-07-25 | $0.000648 | — | — |
| 2026-07-24 | $0.000640 | — | — |
| 2026-07-23 | $0.000651 | — | — |
| 2026-07-22 | $0.000665 | — | — |
| 2026-07-21 | $0.000669 | — | — |
| 2026-07-20 | $0.000669 | — | — |
| 2026-07-19 | $0.000655 | — | — |
| 2026-07-18 | $0.000666 | — | — |
| 2026-07-17 | $0.000666 | — | — |
| 2026-07-16 | $0.000657 | — | — |
| 2026-07-15 | $0.000680 | — | — |
| 2026-07-14 | $0.000683 | — | — |
| 2026-07-13 | $0.000683 | — | — |
| 2026-07-12 | $0.000700 | — | — |
| 2026-07-11 | $0.000704 | — | — |
| 2026-07-10 | $0.000706 | — | — |
| 2026-07-09 | $0.000698 | — | — |
| 2026-07-08 | $0.000701 | — | — |
| 2026-07-07 | $0.000703 | — | — |
| 2026-07-06 | $0.000703 | — | — |
| 2026-07-05 | $0.000725 | — | — |
| 2026-07-04 | $0.000734 | — | — |
| 2026-07-03 | $0.000735 | — | — |
| 2026-07-02 | $0.000716 | — | — |
| 2026-07-01 | $0.000706 | — | — |
| 2026-06-30 | $0.000696 | — | — |
| 2026-06-29 | $0.000696 | — | — |
| 2026-06-28 | $0.000708 | — | — |
| 2026-06-27 | $0.000703 | — | — |
| 2026-06-26 | $0.000717 | — | — |
| 2026-06-25 | $0.000703 | — | — |
| 2026-06-24 | $0.000735 | — | — |
| 2026-06-23 | $0.000735 | — | — |
| 2026-06-22 | $0.000735 | — | — |
| 2026-06-21 | $0.000758 | — | — |
| 2026-06-20 | $0.000784 | — | — |
| 2026-06-19 | $0.000771 | — | — |
| 2026-06-18 | $0.000779 | — | — |
| 2026-06-17 | $0.000816 | — | — |
| 2026-06-16 | $0.000823 | — | — |
| 2026-06-15 | $0.000823 | — | — |
| 2026-06-14 | $0.000825 | — | — |
| 2026-06-13 | $0.000813 | — | — |
| 2026-06-12 | $0.000803 | — | — |
| 2026-06-11 | $0.000825 | — | — |
| 2026-06-10 | $0.000774 | — | — |
| 2026-06-09 | $0.000791 | — | — |
| 2026-06-08 | $0.000791 | — | — |
| 2026-06-07 | $0.000820 | — | — |
| 2026-06-06 | $0.000807 | — | — |
| 2026-06-05 | $0.000822 | — | — |
| 2026-06-04 | $0.000894 | — | — |
| 2026-06-03 | $0.000958 | — | — |
| 2026-06-02 | $0.000955 | — | — |
| 2026-06-01 | $0.000955 | — | — |
| 2026-05-31 | $0.001036 | — | — |
| 2026-05-30 | $0.001025 | — | — |
| 2026-05-29 | $0.001023 | — | — |
| 2026-05-28 | $0.001010 | — | — |
| 2026-05-27 | $0.001012 | — | — |
| 2026-05-26 | $0.001030 | — | — |
| 2026-05-25 | $0.001030 | — | — |
| 2026-05-24 | $0.001046 | — | — |
| 2026-05-23 | $0.001080 | — | — |
| 2026-05-22 | $0.001063 | — | — |
| 2026-05-21 | $0.001096 | — | — |
| 2026-05-20 | $0.001060 | — | — |
| 2026-05-19 | $0.001041 | — | — |
| 2026-05-18 | $0.001041 | — | — |
| 2026-05-17 | $0.001053 | — | — |
| 2026-05-16 | $0.001084 | — | — |
| 2026-05-15 | $0.001105 | — | — |
| 2026-05-14 | $0.001173 | — | — |
| 2026-05-13 | $0.001160 | — | — |
| 2026-05-12 | $0.001191 | — | — |
| 2026-05-11 | $0.001191 | — | — |
| 2026-05-10 | $0.001198 | — | — |
| 2026-05-09 | $0.001148 | — | — |
| 2026-05-08 | $0.001150 | — | — |
| 2026-05-07 | $0.001113 | — | — |
| 2026-05-06 | $0.001109 | — | — |
| 2026-05-05 | $0.001087 | — | — |
| 2026-05-04 | $0.001087 | — | — |
| 2026-05-03 | $0.001061 | — | — |
| 2026-05-02 | $0.001060 | — | — |
| 2026-05-01 | $0.001061 | — | — |
| 2026-04-30 | $0.001050 | — | — |
| 2026-04-29 | $0.001068 | — | — |
| 2026-04-28 | $0.001085 | — | — |
| 2026-04-27 | $0.001085 | — | — |
| 2026-04-26 | $0.001100 | — | — |
| 2026-04-25 | $0.001086 | — | — |
| 2026-04-24 | $0.001098 | — | — |
| 2026-04-23 | $0.001088 | — | — |
| 2026-04-22 | $0.001092 | — | — |
| 2026-04-21 | $0.001098 | — | — |
| 2026-04-20 | $0.001098 | — | — |
| 2026-04-19 | $0.001072 | — | — |
| 2026-04-18 | $0.001128 | — | — |
| 2026-04-17 | $0.001145 | — | — |
| 2026-04-16 | $0.001143 | — | — |
| 2026-04-15 | $0.001112 | — | — |
| 2026-04-14 | $0.001087 | — | — |
| 2026-04-13 | $0.001087 | — | — |
| 2026-04-12 | $0.001076 | — | — |
| 2026-04-11 | $0.001091 | — | — |
| 2026-04-10 | $0.001097 | — | — |
| 2026-04-09 | $0.001085 | — | — |
| 2026-04-08 | $0.001073 | — | — |
| 2026-04-07 | $0.001111 | — | — |
| 2026-04-06 | $0.001111 | — | — |
| 2026-04-05 | $0.001070 | — | — |
| 2026-04-04 | $0.001078 | — | — |
| 2026-04-03 | $0.001090 | — | — |
| 2026-04-02 | $0.001060 | — | — |
| 2026-04-01 | $0.001102 | — | — |
| 2026-03-31 | $0.001076 | — | — |
| 2026-03-30 | $0.001076 | — | — |
| 2026-03-29 | $0.001013 | — | — |
| 2026-03-28 | $0.001035 | — | — |
| 2026-03-27 | $0.001048 | — | — |
| 2026-03-26 | $0.001081 | — | — |
| 2026-03-25 | $0.001123 | — | — |
| 2026-03-24 | $0.001138 | — | — |
| 2026-03-23 | $0.001138 | — | — |
| 2026-03-22 | $0.001080 | — | — |
| 2026-03-21 | $0.001103 | — | — |
| 2026-03-20 | $0.001130 | — | — |
| 2026-03-19 | $0.001137 | — | — |
| 2026-03-18 | $0.001175 | — | — |
| 2026-03-17 | $0.001206 | — | — |
| 2026-03-16 | $0.001206 | — | — |
| 2026-03-15 | $0.001154 | — | — |
| 2026-03-14 | $0.001133 | — | — |
| 2026-03-13 | $0.001152 | — | — |
| 2026-03-12 | $0.001136 | — | — |
| 2026-03-11 | $0.001159 | — | — |
| 2026-03-10 | $0.001157 | — | — |
| 2026-03-09 | $0.001157 | — | — |
| 2026-03-08 | $0.001094 | — | — |
| 2026-03-07 | $0.001081 | — | — |
| 2026-03-06 | $0.001100 | — | — |
| 2026-03-05 | $0.001134 | — | — |
| 2026-03-04 | $0.001210 | — | — |
| 2026-03-03 | $0.001191 | — | — |
| 2026-03-02 | $0.001191 | — | — |
| 2026-03-01 | $0.001164 | — | — |
| 2026-02-28 | $0.001198 | — | — |
| 2026-02-27 | $0.001188 | — | — |
| 2026-02-26 | $0.001214 | — | — |
| 2026-02-25 | $0.001223 | — | — |
| 2026-02-24 | $0.001169 | — | — |
| 2026-02-23 | $0.001169 | — | — |
| 2026-02-22 | $0.001197 | — | — |
| 2026-02-21 | $0.001223 | — | — |
| 2026-02-20 | $0.001232 | — | — |
| 2026-02-19 | $0.001214 | — | — |
| 2026-02-18 | $0.001231 | — | — |
| 2026-02-17 | $0.001271 | — | — |
| 2026-02-16 | $0.001271 | — | — |
| 2026-02-15 | $0.001278 | — | — |
| 2026-02-14 | $0.001314 | — | — |
| 2026-02-13 | $0.001284 | — | — |
| 2026-02-12 | $0.001244 | — | — |
| 2026-02-11 | $0.001212 | — | — |
| 2026-02-10 | $0.001238 | — | — |
| 2026-02-09 | $0.001238 | — | — |
| 2026-02-08 | $0.001220 | — | — |
| 2026-02-07 | $0.001259 | — | — |
| 2026-02-06 | $0.001273 | — | — |
| 2026-02-05 | $0.001144 | — | — |
| 2026-02-04 | $0.001336 | — | — |
| 2026-02-03 | $0.001392 | — | — |
| 2026-02-02 | $0.001392 | — | — |
| 2026-02-01 | $0.001387 | — | — |
| 2026-01-31 | $0.001404 | — | — |
| 2026-01-30 | $0.001501 | — | — |
| 2026-01-29 | $0.001516 | — | — |
| 2026-01-28 | $0.001619 | — | — |
| 2026-01-27 | $0.001551 | — | — |
| 2026-01-26 | $0.001551 | — | — |
| 2026-01-25 | $0.001473 | — | — |
| 2026-01-24 | $0.001550 | — | — |
| 2026-01-23 | $0.001560 | — | — |
| 2026-01-22 | $0.001536 | — | — |
| 2026-01-21 | $0.001545 | — | — |
| 2026-01-20 | $0.001499 | — | — |
| 2026-01-19 | $0.001499 | — | — |
| 2026-01-18 | $0.001614 | — | — |
| 2026-01-17 | $0.001665 | — | — |
| 2026-01-16 | $0.001655 | — | — |
| 2026-01-15 | $0.001643 | — | — |
| 2026-01-14 | $0.001721 | — | — |
| 2026-01-13 | $0.001689 | — | — |
| 2026-01-12 | $0.001689 | — | — |
| 2026-01-11 | $0.001682 | — | — |
| 2026-01-10 | $0.001702 | — | — |
| 2026-01-09 | $0.001712 | — | — |
| 2026-01-08 | $0.001833 | — | — |
| 2026-01-07 | $0.002037 | — | — |
| 2026-01-06 | $0.001937 | — | — |
| 2026-01-05 | $0.001937 | — | — |
| 2026-01-04 | $0.001846 | — | — |
| 2026-01-03 | $0.001866 | — | — |
| 2026-01-02 | $0.001866 | — | — |
| 2026-01-01 | $0.001865 | — | — |
| 2025-12-31 | $0.001819 | — | — |
| 2025-12-30 | $0.001722 | — | — |
| 2025-12-29 | $0.001722 | — | — |
| 2025-12-28 | $0.001607 | — | — |
| 2025-12-27 | $0.001633 | — | — |
| 2025-12-26 | $0.001588 | — | — |
| 2025-12-25 | $0.001588 | — | — |
| 2025-12-24 | $0.001635 | — | — |
| 2025-12-23 | $0.001653 | — | — |
| 2025-12-22 | $0.001653 | — | — |
| 2025-12-21 | $0.001547 | — | — |
| 2025-12-20 | $0.001546 | — | — |
| 2025-12-19 | $0.001557 | — | — |
| 2025-12-18 | $0.001455 | — | — |
| 2025-12-17 | $0.001482 | — | — |
| 2025-12-16 | $0.001556 | — | — |
| 2025-12-15 | $0.001556 | — | — |
| 2025-12-14 | $0.001612 | — | — |
| 2025-12-13 | $0.001719 | — | — |
| 2025-12-12 | $0.001707 | — | — |
| 2025-12-11 | $0.001745 | — | — |
| 2025-12-10 | $0.001782 | — | — |
| 2025-12-09 | $0.001801 | — | — |
| 2025-12-08 | $0.001801 | — | — |
| 2025-12-07 | $0.001754 | — | — |
| 2025-12-06 | $0.001821 | — | — |
| 2025-12-05 | $0.001863 | — | — |
| 2025-12-04 | $0.001820 | — | — |
| 2025-12-03 | $0.001975 | — | — |
| 2025-12-02 | $0.002489 | — | — |
| 2025-12-01 | $0.002489 | — | — |
| 2025-11-30 | $0.002253 | — | — |
| 2025-11-29 | $0.002053 | — | — |
| 2025-11-28 | $0.001972 | — | — |
| 2025-11-27 | $0.001966 | — | — |
| 2025-11-26 | $0.001963 | — | — |
| 2025-11-25 | $0.002002 | — | — |
| 2025-11-24 | $0.002002 | — | — |
| 2025-11-23 | $0.001685 | — | — |
| 2025-11-22 | $0.001691 | — | — |
| 2025-11-21 | $0.001716 | — | — |
| 2025-11-20 | $0.001782 | — | — |
| 2025-11-19 | $0.001844 | — | — |
| 2025-11-18 | $0.001874 | — | — |
| 2025-11-17 | $0.001874 | — | — |
| 2025-11-16 | $0.001887 | — | — |
| 2025-11-15 | $0.001967 | — | — |
| 2025-11-14 | $0.001909 | — | — |
| 2025-11-13 | $0.001988 | — | — |
| 2025-11-12 | $0.002087 | — | — |
| 2025-11-11 | $0.002110 | — | — |
| 2025-11-10 | $0.002110 | — | — |
| 2025-11-09 | $0.002181 | — | — |
| 2025-11-08 | $0.002159 | — | — |
| 2025-11-07 | $0.002190 | — | — |
| 2025-11-06 | $0.001981 | — | — |
| 2025-11-05 | $0.002016 | — | — |
| 2025-11-04 | $0.001926 | — | — |
| 2025-11-03 | $0.001926 | — | — |
| 2025-11-02 | $0.002240 | — | — |
| 2025-11-01 | $0.002256 | — | — |
| 2025-10-31 | $0.002190 | — | — |
| 2025-10-30 | $0.002222 | — | — |
| 2025-10-29 | $0.002333 | — | — |
| 2025-10-28 | $0.002342 | — | — |
| 2025-10-27 | $0.002342 | — | — |
| 2025-10-26 | $0.002480 | — | — |
| 2025-10-25 | $0.002389 | — | — |
| 2025-10-24 | $0.002400 | — | — |
| 2025-10-23 | $0.002366 | — | — |
| 2025-10-22 | $0.002322 | — | — |
| 2025-10-21 | $0.002393 | — | — |
| 2025-10-20 | $0.002393 | — | — |
| 2025-10-19 | $0.002437 | — | — |
| 2025-10-18 | $0.002396 | — | — |
| 2025-10-17 | $0.002374 | — | — |
| 2025-10-16 | $0.002383 | — | — |
| 2025-10-15 | $0.002426 | — | — |
| 2025-10-14 | $0.002555 | — | — |
| 2025-10-13 | $0.002555 | — | — |
| 2025-10-12 | $0.002497 | — | — |
| 2025-10-11 | $0.002255 | — | — |
| 2025-10-10 | $0.002181 | — | — |
| 2025-10-09 | $0.003014 | — | — |
| 2025-10-08 | $0.003091 | — | — |
| 2025-10-07 | $0.003042 | — | — |
| 2025-10-06 | $0.003042 | — | — |
| 2025-10-05 | $0.003095 | — | — |
| 2025-10-04 | $0.003086 | — | — |
| 2025-10-03 | $0.003157 | — | — |
| 2025-10-02 | $0.003130 | — | — |
| 2025-10-01 | $0.003071 | — | — |
| 2025-09-30 | $0.002969 | — | — |
| 2025-09-29 | $0.002969 | — | — |
| 2025-09-28 | $0.003040 | — | — |
| 2025-09-27 | $0.003004 | — | — |
| 2025-09-26 | $0.003045 | — | — |
| 2025-09-25 | $0.002939 | — | — |
| 2025-09-24 | $0.003073 | — | — |
| 2025-09-23 | $0.003072 | — | — |
| 2025-09-22 | $0.003072 | — | — |
| 2025-09-21 | $0.003285 | — | — |
| 2025-09-20 | $0.003366 | — | — |
| 2025-09-19 | $0.003320 | — | — |
| 2025-09-18 | $0.003451 | — | — |
| 2025-09-17 | $0.003416 | — | — |
| 2025-09-16 | $0.003341 | — | — |
| 2025-09-15 | $0.003341 | — | — |
| 2025-09-14 | $0.003364 | — | — |
| 2025-09-13 | $0.003487 | — | — |
| 2025-09-12 | $0.003448 | — | — |
| 2025-09-11 | $0.003394 | — | — |
| 2025-09-10 | $0.003369 | — | — |
| 2025-09-09 | $0.003350 | — | — |
| 2025-09-08 | $0.003350 | — | — |
| 2025-09-07 | $0.003273 | — | — |
| 2025-09-06 | $0.003236 | — | — |
| 2025-09-05 | $0.003243 | — | — |
| 2025-09-04 | $0.003182 | — | — |
| 2025-09-03 | $0.003302 | — | — |
| 2025-09-02 | $0.003226 | — | — |
| 2025-09-01 | $0.003226 | — | — |
| 2025-08-31 | $0.003272 | — | — |
| 2025-08-30 | $0.003361 | — | — |
| 2025-08-29 | $0.003300 | — | — |