IOST current price is 0.006724 with a marketcap of 80.78M. Its price is -0.24% down in last 24 hours.


  • IOST
    IOST(IOST)
  • Price
    0.006724
  • 1h %
    -0.92%
  • 24h %
    -0.24%
  • 7d %
    4.18%
  • Market Cap
    80.78M
  • Volume
    2.47M
  • Available Supply
    12.01B IOST
  • Rank
    53


More Info About Coin

Historical Data

Date Price Volume Market Cap
15/02/2018 $0.0405228 $38274500 $275316357
16/02/2018 $0.0428229 $47522300 $290943489
17/02/2018 $0.0527775 $89241300 $358576136
18/02/2018 $0.0480406 $65255600 $326393117
19/02/2018 $0.0469988 $47654800 $319315013
20/02/2018 $0.0455821 $37384700 $309689797
21/02/2018 $0.0372232 $28670800 $252898512
22/02/2018 $0.0362919 $55802300 $246571157
23/02/2018 $0.0370154 $43362000 $251486696
24/02/2018 $0.0351922 $23748900 $239099675
25/02/2018 $0.0349521 $33081400 $237468409
26/02/2018 $0.035183 $22382300 $239037169
27/02/2018 $0.0378939 $44353000 $257455321
28/02/2018 $0.0346385 $17626700 $235337776
01/03/2018 $0.0350943 $33171500 $238434531
02/03/2018 $0.0346654 $30479800 $235520538
03/03/2018 $0.0342736 $24889900 $232858605
04/03/2018 $0.0342283 $25734100 $232550832
06/03/2018 $0.0350215 $40791100 $237939920
07/03/2018 $0.0312005 $34786500 $211979626
08/03/2018 $0.0240768 $33814700 $163580425
09/03/2018 $0.0197513 $48811900 $134192503
10/03/2018 $0.0193839 $40910100 $162824760
11/03/2018 $0.0175963 $20739300 $147808920
12/03/2018 $0.0218154 $35568000 $183249360
13/03/2018 $0.0193067 $34333600 $162176280
14/03/2018 $0.0206314 $25621400 $173303760
15/03/2018 $0.0187286 $29723700 $157320240
16/03/2018 $0.0180453 $19200100 $151580520
17/03/2018 $0.018338 $18053600 $154039200
18/03/2018 $0.016693 $10120700 $140221200
19/03/2018 $0.0170916 $20288600 $143569440
20/03/2018 $0.0186623 $18693400 $156763320
21/03/2018 $0.0187641 $17669000 $157618440
22/03/2018 $0.0209141 $33137000 $175678440
23/03/2018 $0.0211981 $45699200 $178064040
24/03/2018 $0.0253237 $75475300 $212719080
25/03/2018 $0.0244212 $89997100 $205138080
26/03/2018 $0.0279019 $80139800 $234375960
26/03/2018 $0.0255504 $51214800 $214623360
27/03/2018 $0.0239975 $31517200 $201579000
28/03/2018 $0.0267119 $43553100 $224379960
29/03/2018 $0.0254853 $64671100 $214076520
30/03/2018 $0.0247691 $44243500 $208060440
31/03/2018 $0.0243661 $22406000 $204675240
01/04/2018 $0.021912 $28028500 $184060800
02/04/2018 $0.0230789 $20461200 $193862760
03/04/2018 $0.0256693 $39906200 $215622120
04/04/2018 $0.0291124 $145673000 $244544160
05/04/2018 $0.0283672 $52251900 $238284480
06/04/2018 $0.0270391 $28981200 $227128440
07/04/2018 $0.0324379 $124596000 $272478360
08/04/2018 $0.0341681 $72132800 $287012040
09/04/2018 $0.02958 $81949500 $248472000
10/04/2018 $0.0288943 $45791200 $242712120
11/04/2018 $0.0299547 $46535200 $251619480
12/04/2018 $0.0347759 $65473200 $292117560
13/04/2018 $0.0349394 $61665400 $293490960
14/04/2018 $0.0369434 $70334200 $310324560
15/04/2018 $0.0383645 $51843600 $322261800
16/04/2018 $0.0360987 $46244300 $303229080
17/04/2018 $0.0345303 $32548400 $290054520
18/04/2018 $0.0373038 $29269700 $313351920
19/04/2018 $0.040155 $58306300 $337302000
20/04/2018 $0.0415347 $76631600 $348891480
21/04/2018 $0.0408655 $74704300 $343270200
22/04/2018 $0.0473708 $160675000 $397914720
23/04/2018 $0.0492018 $102809000 $413295120
24/04/2018 $0.0566279 $112342000 $475674360
25/04/2018 $0.0451303 $139900000 $379094520
26/04/2018 $0.0515431 $104335000 $432962040
27/04/2018 $0.0494966 $65306600 $415771440
28/04/2018 $0.057573 $90980700 $483613200
29/04/2018 $0.0598638 $122216000 $502855920
30/04/2018 $0.0580831 $121637000 $487898040
01/05/2018 $0.0567656 $93078800 $476831040
02/05/2018 $0.0651355 $99475100 $547138200
03/05/2018 $0.0651526 $101094000 $547281840
04/05/2018 $0.0680579 $85576200 $571686360
05/05/2018 $0.0673529 $52569900 $565764360
06/05/2018 $0.0611151 $72367400 $513366840
07/05/2018 $0.0568084 $77403600 $477190560
08/05/2018 $0.0705767 $169147000 $592844280
09/05/2018 $0.0699585 $118586000 $587651400
10/05/2018 $0.0707913 $167539000 $594646920
11/05/2018 $0.0618592 $124199000 $519617280
12/05/2018 $0.0563325 $175517000 $473193000
13/05/2018 $0.061554 $82140000 $517053600
14/05/2018 $0.0587677 $92666500 $493648680
15/05/2018 $0.0559725 $57059700 $470169000
16/05/2018 $0.0526205 $56118600 $442012200
17/05/2018 $0.0489207 $48334800 $410933880
18/05/2018 $0.0502389 $42561200 $422006760
19/05/2018 $0.0493626 $31020000 $414645840
20/05/2018 $0.0535766 $36651300 $450043440
21/05/2018 $0.050432 $36134100 $423628800
22/05/2018 $0.0437769 $45790600 $367725960
23/05/2018 $0.0356424 $59291900 $299396160
24/05/2018 $0.041063 $54295000 $344929200
25/05/2018 $0.0386861 $27949200 $324963240
26/05/2018 $0.0388654 $17261000 $326469360
27/05/2018 $0.0389148 $18751000 $326884320
28/05/2018 $0.0378182 $54073700 $317672880
29/05/2018 $0.0413244 $43905000 $347124960
30/05/2018 $0.0411951 $34553100 $346038840
31/05/2018 $0.0438675 $43193500 $368487000
01/06/2018 $0.0447847 $37126900 $376191480
02/06/2018 $0.0464817 $32230200 $390446280
03/06/2018 $0.0468362 $31438100 $393424080
04/06/2018 $0.0422793 $33151400 $355146120
05/06/2018 $0.0433218 $28279400 $363903120
06/06/2018 $0.0417656 $25921400 $350831040
07/06/2018 $0.0405033 $45109300 $340227720
08/06/2018 $0.0393144 $36142800 $330240960
09/06/2018 $0.0383105 $28038200 $321808200
10/06/2018 $0.0310819 $54771700 $261087960
11/06/2018 $0.0307649 $39041400 $258425160
12/06/2018 $0.0269614 $29140200 $226475760
13/06/2018 $0.0268762 $35800700 $225760080
14/06/2018 $0.0286485 $36539300 $240647400
15/06/2018 $0.0268706 $21587200 $225713040
16/06/2018 $0.0272198 $16750100 $228646320
17/06/2018 $0.0266572 $16909400 $223920480
18/06/2018 $0.0276047 $21935500 $231879480
19/06/2018 $0.0286332 $26442500 $240518880
20/06/2018 $0.0320564 $54122100 $269273760
21/06/2018 $0.0306967 $31933300 $257852280
22/06/2018 $0.0242189 $44374000 $203438760
23/06/2018 $0.0240054 $26811200 $201645360
24/06/2018 $0.0231965 $40892900 $194850600
25/06/2018 $0.0229643 $28618600 $192900120
26/06/2018 $0.0221393 $22788400 $185970120
28/06/2018 $0.0229214 $18766200 $192539760
29/06/2018 $0.0211021 $19777300 $177257640
30/06/2018 $0.0230861 $16666600 $193923240
01/07/2018 $0.0246751 $19136800 $207270840
02/07/2018 $0.0257037 $19452300 $215911080
03/07/2018 $0.0277359 $26624100 $232981560
04/07/2018 $0.0271305 $22626000 $227896200
05/07/2018 $0.0271138 $24825900 $227755920
06/07/2018 $0.0260837 $24759400 $219103080
07/07/2018 $0.0253947 $20185500 $213315480
08/07/2018 $0.0259124 $17184000 $217664160
09/07/2018 $0.0249174 $14106800 $209306160
10/07/2018 $0.0227129 $14408000 $190788360
11/07/2018 $0.0201105 $20019400 $168928200
12/07/2018 $0.0203186 $17305100 $170676240
13/07/2018 $0.0205917 $11975300 $172970280
14/07/2018 $0.0206572 $11596800 $173520480
15/07/2018 $0.0200506 $7431730 $168425040
16/07/2018 $0.0216722 $11630700 $182046480
17/07/2018 $0.0235552 $14612600 $197863680
18/07/2018 $0.0259162 $22041700 $217696080
19/07/2018 $0.0255579 $24296700 $214686360
20/07/2018 $0.0246174 $19212300 $206786160
21/07/2018 $0.0221667 $18222500 $186200280
22/07/2018 $0.0232807 $14808000 $195557880
23/07/2018 $0.0232928 $13542900 $195659520
24/07/2018 $0.0232481 $14850100 $195284040
25/07/2018 $0.0248048 $24389200 $208360320
26/07/2018 $0.0319839 $346362000 $268664760
27/07/2018 $0.0270555 $55546300 $227266200
28/07/2018 $0.0274037 $100280000 $230191080
29/07/2018 $0.0275179 $18323600 $231150360
30/07/2018 $0.0265388 $17010200 $222925920
31/07/2018 $0.0250946 $20763200 $210794640
01/08/2018 $0.0228381 $21770000 $191840040
02/08/2018 $0.0223681 $17376000 $187892040
03/08/2018 $0.0199366 $17741900 $167467440
04/08/2018 $0.0214379 $22721300 $180078360
05/08/2018 $0.0197661 $12812500 $166035240
06/08/2018 $0.021001 $10002200 $176408400
07/08/2018 $0.0201422 $9759740 $169194480
08/08/2018 $0.0192173 $13471400 $161425320
09/08/2018 $0.0167081 $17299200 $140348040
10/08/2018 $0.0178091 $13664500 $149596440
11/08/2018 $0.0156072 $10065700 $131100480
12/08/2018 $0.0143449 $13333100 $120497160
13/08/2018 $0.0143374 $6234040 $120434160
14/08/2018 $0.0114765 $11164900 $96402600
15/08/2018 $0.0114296 $13726300 $96008640
16/08/2018 $0.0115213 $9258170 $96778920
17/08/2018 $0.0132437 $9426630 $111247080
18/08/2018 $0.0172434 $27570800 $144844560
19/08/2018 $0.014028 $19756800 $117835200
20/08/2018 $0.0150479 $10291900 $126402360
21/08/2018 $0.0134759 $9892690 $113197560
22/08/2018 $0.0136294 $9731960 $114486960
23/08/2018 $0.0135678 $13405800 $113969520
24/08/2018 $0.0135023 $6974110 $113419320
25/08/2018 $0.0143739 $9829310 $120740760
26/08/2018 $0.0142604 $8544700 $119787360
27/08/2018 $0.0142323 $9243170 $119551320
28/08/2018 $0.0154318 $13936500 $129627120
29/08/2018 $0.0164592 $17713200 $138257280
30/08/2018 $0.0154671 $14335100 $129923640
31/08/2018 $0.0146889 $12292700 $123386760
01/09/2018 $0.0162003 $11377000 $136082520
02/09/2018 $0.0164639 $21270400 $138296760
03/09/2018 $0.016569 $16832600 $139179600
04/09/2018 $0.0163928 $10319400 $137699520
05/09/2018 $0.0166393 $10192300 $139770120
06/09/2018 $0.0118634 $28143000 $99652560
07/09/2018 $0.0127911 $10082500 $107445240
08/09/2018 $0.0122367 $8695300 $102788280
09/09/2018 $0.0113251 $5384670 $95130840
10/09/2018 $0.0115858 $4682860 $97320720
11/09/2018 $0.0120129 $5757300 $100908360
12/09/2018 $0.011451 $4526180 $96188400
13/09/2018 $0.0113609 $5575160 $95431560
14/09/2018 $0.011949 $9221640 $100371600
15/09/2018 $0.0119981 $6168320 $100784040
16/09/2018 $0.0117686 $5169960 $98856240
17/09/2018 $0.012067 $4799430 $101362800
18/09/2018 $0.0114381 $13125200 $96080040
19/09/2018 $0.0119656 $5876250 $100511040
20/09/2018 $0.0119751 $5116470 $100590840
21/09/2018 $0.0126526 $8452310 $106281840
22/09/2018 $0.0134382 $15886100 $112880880
23/09/2018 $0.0128832 $8231490 $108218880
24/09/2018 $0.0131724 $6343750 $110648160
25/09/2018 $0.0130569 $19863600 $109677960
26/09/2018 $0.0126819 $35740000 $106527960
27/09/2018 $0.0125465 $8977480 $105390600
28/09/2018 $0.0127687 $8700930 $107257080
29/09/2018 $0.0122617 $8555370 $102998280
30/09/2018 $0.0123162 $7292860 $103456080
01/10/2018 $0.0131285 $7505770 $110279400
02/10/2018 $0.0139898 $19947100 $117514320
03/10/2018 $0.0128484 $11962000 $107926560
04/10/2018 $0.0130092 $7017810 $109277280
05/10/2018 $0.0125958 $4539650 $105804720
06/10/2018 $0.0129452 $3882000 $108739680
07/10/2018 $0.0127405 $4137230 $107020200
08/10/2018 $0.0128001 $5344140 $107520840
09/10/2018 $0.0130697 $10276600 $109785480
10/10/2018 $0.0128417 $6470940 $107870280
11/10/2018 $0.0121974 $16532700 $102458160
12/10/2018 $0.0113063 $10473000 $94972920
13/10/2018 $0.0113405 $5762310 $95260200
14/10/2018 $0.0113065 $3380070 $94974600
15/10/2018 $0.011175 $7240440 $93870000
16/10/2018 $0.0120273 $17662600 $101029320
17/10/2018 $0.0121122 $4273800 $101742480
18/10/2018 $0.0120199 $4929770 $100967160
19/10/2018 $0.0117255 $4877820 $98494200
20/10/2018 $0.0119659 $4018820 $100513560
21/10/2018 $0.01232 $5569540 $103488000
22/10/2018 $0.0120896 $4013900 $101552640
23/10/2018 $0.0121602 $3276820 $102145680
24/10/2018 $0.0123459 $9763420 $103705560
25/10/2018 $0.0120983 $8450950 $101625720
26/10/2018 $0.012392 $7656390 $104092800
27/10/2018 $0.0125055 $4902830 $105046200
28/10/2018 $0.0120775 $3636680 $101451000
29/10/2018 $0.0126175 $8824810 $105987000
30/10/2018 $0.0122034 $15192400 $102508560
31/10/2018 $0.0122874 $6379690 $103214160
01/11/2018 $0.012312 $7186350 $103420800
02/11/2018 $0.0123022 $6236570 $103338480
03/11/2018 $0.0121454 $6394000 $102021360
04/11/2018 $0.0120385 $4458280 $101123400
05/11/2018 $0.0120967 $5760720 $101612280
06/11/2018 $0.0123016 $5269870 $103333440
07/11/2018 $0.012581 $9183290 $105680400
08/11/2018 $0.0122061 $4420980 $102531240
09/11/2018 $0.0121155 $3847770 $101770200
10/11/2018 $0.0120449 $3276760 $101177160
11/11/2018 $0.0120396 $3298010 $101132640
12/11/2018 $0.0116134 $4392180 $97552560
13/11/2018 $0.0116244 $4105120 $139536915
14/11/2018 $0.0113063 $3333460 $135718507
15/11/2018 $0.00858106 $30080300 $103005389
16/11/2018 $0.00850521 $17893300 $102094900
17/11/2018 $0.00791817 $5684340 $95048185
18/11/2018 $0.00801987 $3921730 $96268972
19/11/2018 $0.00772976 $4004340 $92786548
20/11/2018 $0.00649088 $10540600 $77915271
21/11/2018 $0.00550492 $12304300 $66079997
22/11/2018 $0.00596068 $8893540 $71550853
23/11/2018 $0.00525973 $5130820 $63136784
24/11/2018 $0.00528263 $4661010 $63411671
25/11/2018 $0.00428652 $5032760 $51454559
26/11/2018 $0.00466522 $6087810 $56000401
27/11/2018 $0.00439662 $7418590 $52776178
28/11/2018 $0.00500096 $5175960 $60030559
29/11/2018 $0.00522993 $8609880 $62779071
30/11/2018 $0.00527675648769 $5872948 $63341167
01/12/2018 $0.00471396214152 $5997824 $56585492
02/12/2018 $0.00503049757544 $5316269 $60385122
03/12/2018 $0.0047724940408 $4180796 $57288097
04/12/2018 $0.00459484991782 $4023036 $55155692
05/12/2018 $0.00459142476787 $4876712 $55114577
06/12/2018 $0.00521765993354 $15475005 $62631783
07/12/2018 $0.00388255987557 $15311826 $46605499
08/12/2018 $0.00420608704281 $4797579 $50489057
09/12/2018 $0.00405862832668 $2747257 $48718991
10/12/2018 $0.00410900953385 $2825453 $49323757
11/12/2018 $0.00403910591336 $1963971 $48484648
12/12/2018 $0.0039055932088 $1758812 $46881987
13/12/2018 $0.00386821323793 $1985716 $46433285
14/12/2018 $0.00378996830534 $2509722 $45494048
15/12/2018 $0.00374374655771 $1602220 $44939211
16/12/2018 $0.00386185690827 $2419851 $46356985
17/12/2018 $0.00403379399946 $2734133 $48420885
18/12/2018 $0.0044201310576 $4256080 $53058400
19/12/2018 $0.00466974692266 $5560397 $56054741
20/12/2018 $0.00462797891674 $9091100 $55553366
21/12/2018 $0.00461308853869 $7703998 $55374625
22/12/2018 $0.00531987630979 $19034996 $63858769
23/12/2018 $0.00558178227395 $7032635 $67002637
24/12/2018 $0.00628957192443 $7398784 $75498808
25/12/2018 $0.0052114631499 $9105664 $62557398
26/12/2018 $0.00528651674233 $3474401 $63458327
27/12/2018 $0.00463590875901 $4581131 $55648554
28/12/2018 $0.00438599340813 $3345066 $52648618
29/12/2018 $0.0050745875708 $4301087 $60914370
30/12/2018 $0.00506551023095 $3391726 $60805407
31/12/2018 $0.00576884413233 $11208158 $69248092
01/01/2019 $0.00545357873443 $5684139 $65463707
02/01/2019 $0.00550046552993 $3406165 $66026527
03/01/2019 $0.00577575745516 $4660006 $69331078
04/01/2019 $0.00584040333788 $3509227 $70107075
05/01/2019 $0.00586400897262 $5302222 $70390432
06/01/2019 $0.00577837693922 $2646559 $69362522
07/01/2019 $0.00615738797333 $5513297 $73912097
08/01/2019 $0.00655442957981 $9635161 $78678108
09/01/2019 $0.00748524387437 $11870759 $89851423
10/01/2019 $0.00722653822205 $8615911 $86745971
11/01/2019 $0.00580773554942 $14332507 $69714937
12/01/2019 $0.00616353710964 $7535163 $73985910
13/01/2019 $0.00626970557877 $3651222 $75260336
14/01/2019 $0.00582695143456 $4282454 $69945601
15/01/2019 $0.00640695976386 $6141872 $76907909
16/01/2019 $0.00620692151865 $4566067 $74506688
17/01/2019 $0.00643144841062 $3803913 $77267200
18/01/2019 $0.0065065458037 $3958344 $78169417
19/01/2019 $0.00634702329621 $2805224 $76252919
20/01/2019 $0.00647011391379 $4157017 $77731726
21/01/2019 $0.00649835852261 $6413838 $78071055
22/01/2019 $0.00642783575296 $2653300 $77223797
23/01/2019 $0.00671962772954 $6051987 $80729376
24/01/2019 $0.0064871961423 $5136357 $77936951
25/01/2019 $0.00655678518794 $2412502 $78772991
26/01/2019 $0.00655689663947 $4300258 $78774330
27/01/2019 $0.00621082158496 $4019728 $74616596
28/01/2019 $0.00575508096949 $3307327 $69141344
29/01/2019 $0.00537602595625 $5769861 $64587390
30/01/2019 $0.00599294923662 $5457693 $71999086
31/01/2019 $0.00586441253697 $3286150 $70454850
01/02/2019 $0.00542357122575 $3386552 $65158598
02/02/2019 $0.00567965801117 $1958327 $68235216
03/02/2019 $0.00600112010401 $2477512 $72097250
04/02/2019 $0.00616026391887 $2727678 $74009198
05/02/2019 $0.00600388699939 $2789257 $72130491
06/02/2019 $0.00578281685846 $2683735 $69474562
07/02/2019 $0.00622533943838 $5589966 $74791013
08/02/2019 $0.00611779970597 $2890155 $73499035
09/02/2019 $0.00647851221549 $4330589 $77832622
10/02/2019 $0.006433260114 $2352206 $77288965
11/02/2019 $0.00648694577805 $3812087 $77933943
12/02/2019 $0.00675466932367 $5653978 $81150364
13/02/2019 $0.0071825163929 $3871739 $86290504
14/02/2019 $0.00684388359132 $4157005 $82222182
15/02/2019 $0.00666206699749 $3382823 $80037843
15/02/2019 $0.0067401403326 $3448825 $80975814
16/02/2019 $0.00672401240865 $2473093.46042 $80782053.83201

Twitter News Feed

Submit Your Reviews