IOST Historical Data

IOST
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.00107
-0.87%
$ 32.56 million $ 152.6 million
Mar 2026 $ 0.00108
-10.06%
$ 33.14 million $ 125.59 million
Feb 2026 $ 0.0012
-14.88%
$ 36.53 million $ 139.86 million
Jan 2026 $ 0.0015
-17.28%
$ 42.6 million $ 220.56 million
Dec 2025 $ 0.00184
-18.16%
$ 54.58 million $ 277.47 million
Nov 2025 $ 0.00207
-5.81%
$ 66.85 million $ 237.17 million
Oct 2025 $ 0.0022
-25.70%
$ 64.75 million $ 234.24 million
Sep 2025 $ 0.00299
-8.60%
$ 86.89 million $ 192.88 million
Aug 2025 $ 0.00335
-7.71%
$ 95.13 million $ 452.04 million
Jul 2025 $ 0.00383
+16.67%
$ 104.73 million $ 491.5 million
Jun 2025 $ 0.00335
-0.83%
$ 93.84 million $ 454.48 million
May 2025 $ 0.00338
-14.34%
$ 95.71 million $ 282.55 million
Apr 2025 $ 0.00395
+1.73%
$ 110.61 million $ 411.71 million
Mar 2025 $ 0.00388
-16.12%
$ 107.63 million $ 697.3 million
Feb 2025 $ 0.00462
-23.24%
$ 127.07 million $ 221.29 million
Jan 2025 $ 0.00595
-6.73%
$ 164.02 million $ 780.37 million
Dec 2024 $ 0.00651
-25.09%
$ 171.75 million $ 930.87 million
Nov 2024 $ 0.00869
+90.55%
$ 231.71 million $ 583.96 million
Oct 2024 $ 0.00487
-8.69%
$ 120.59 million $ 171.9 million
Sep 2024 $ 0.00534
+8.97%
$ 139.52 million $ 178.07 million
Aug 2024 $ 0.0049
-17.48%
$ 126.88 million $ 205.32 million
Jul 2024 $ 0.00593
-11.04%
$ 152.21 million $ 277.59 million
Jun 2024 $ 0.00667
-23.19%
$ 169.31 million $ 260.17 million
May 2024 $ 0.00868
-2.50%
$ 218.35 million $ 317.03 million
Apr 2024 $ 0.00891
-30.52%
$ 221.77 million $ 890.88 million
Mar 2024 $ 0.0128
+19.79%
$ 315.97 million $ 1.31 billion
Feb 2024 $ 0.0107
+29.86%
$ 261.83 million $ 438.36 million
Jan 2024 $ 0.00824
-17.46%
$ 201.14 million $ 443.86 million
Dec 2023 $ 0.00998
+7.89%
$ 243.57 million $ 934.45 million
Nov 2023 $ 0.00925
+12.02%
$ 224.73 million $ 468.28 million
Oct 2023 $ 0.00826
+11.45%
$ 200.15 million $ 309.51 million
Sep 2023 $ 0.00741
+3.18%
$ 179.15 million $ 221.82 million
Aug 2023 $ 0.00718
-20.85%
$ 173.22 million $ 229.05 million
Jul 2023 $ 0.00908
+7.44%
$ 218.25 million $ 404.64 million
Jun 2023 $ 0.00845
-7.71%
$ 202.64 million $ 300.99 million
May 2023 $ 0.00916
-13.28%
$ 219.1 million $ 352.22 million
Apr 2023 $ 0.0106
-1.10%
$ 249.37 million $ 815.01 million
Mar 2023 $ 0.0107
-4.23%
$ 252.25 million $ 711.66 million
Feb 2023 $ 0.0112
+17.98%
$ 263.38 million $ 980.66 million
Jan 2023 $ 0.00948
+40.78%
$ 223.62 million $ 432.18 million
Dec 2022 $ 0.00673
-22.23%
$ 158.73 million $ 296.1 million
Nov 2022 $ 0.00865
-24.10%
$ 203.89 million $ 495.49 million
Oct 2022 $ 0.0114
-3.25%
$ 267.85 million $ 307.42 million
Sep 2022 $ 0.0118
-9.32%
$ 276.02 million $ 490.17 million
Aug 2022 $ 0.013
-11.91%
$ -- $ 809.46 million
Jul 2022 $ 0.0147
+9.88%
$ -- $ 711.5 million
Jun 2022 $ 0.0134
-26.18%
$ -- $ 839.97 million
May 2022 $ 0.0182
-18.15%
$ -- $ 2.15 billion
Apr 2022 $ 0.0222
-46.96%
$ -- $ 4.13 billion
Mar 2022 $ 0.0419
+59.81%
$ -- $ 3.57 billion
Download