IOST(IOST)Today
$0.003371
1 years ago
$0.005283
2 years ago
$0.007214
3 years ago
$0.011999
4 years ago
$0.056657
5 years ago
$0.006167
6 years ago
$0.007151
7 years ago
$0.012645
IOST Price History
(IOST)Time period: 2024-09-20 ~ 2025-09-21
2024-09-20
2025-09-21
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-20 | $0.003333 | $0.00341 | $0.00329 | $0.003380 | $6.924M |
2025-09-19 | $0.003427 | $0.00348 | $0.0033 | $0.003334 | $9.021M |
2025-09-18 | $0.003292 | $0.00343 | $0.00328 | $0.003429 | $9.700M |
2025-09-17 | $0.003322 | $0.00336 | $0.00327 | $0.003292 | $6.818M |
2025-09-16 | $0.003267 | $0.00333 | $0.00324 | $0.003320 | $7.524M |
2025-09-15 | $0.003361 | $0.00342 | $0.00324 | $0.003266 | $9.476M |
2025-09-14 | $0.003465 | $0.00349 | $0.00334 | $0.003359 | $8.181M |
2025-09-13 | $0.003384 | $0.0035 | $0.00339 | $0.003475 | $9.260M |
2025-09-12 | $0.003336 | $0.00343 | $0.00334 | $0.003382 | $5.291M |
2025-09-11 | $0.003373 | $0.0034 | $0.00331 | $0.003337 | $8.322M |
2025-09-10 | $0.003315 | $0.00339 | $0.0033 | $0.003370 | $6.788M |
2025-09-09 | $0.003331 | $0.0034 | $0.00328 | $0.003320 | $9.617M |
2025-09-08 | $0.003264 | $0.00334 | $0.00323 | $0.003338 | $6.836M |
2025-09-07 | $0.003213 | $0.00327 | $0.0032 | $0.003263 | $4.018M |
2025-09-06 | $0.003212 | $0.00327 | $0.00319 | $0.003213 | $3.338M |
2025-09-05 | $0.003179 | $0.00328 | $0.00314 | $0.003212 | $5.735M |
2025-09-04 | $0.003283 | $0.00331 | $0.00315 | $0.003171 | $125.644K |
2025-09-03 | $0.003154 | $0.00329 | $0.00317 | $0.003287 | $6.162M |
2025-09-02 | $0.003178 | $0.00322 | $0.00308 | $0.003164 | $162.793K |
2025-09-01 | $0.003312 | $0.00333 | $0.00315 | $0.003177 | $9.758M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-21
IOST(IOST)
