IOST Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.00066518 | $0.00070108 | $0.00066076 | $0.00068165 | $3.41M |
| 2026-11-08 | $0.00069007 | $0.00069326 | $0.00065669 | $0.00066466 | $2.69M |
| 2026-11-07 | $0.00069571 | $0.00069773 | $0.0006836 | $0.00069004 | $2.07M |
| 2026-11-06 | $0.00067075 | $0.00071231 | $0.00067028 | $0.00069527 | $3.80M |
| 2026-11-05 | $0.00070109 | $0.00070702 | $0.00065451 | $0.00067045 | $3.92M |
| 2026-11-04 | $0.00070206 | $0.00071698 | $0.00069031 | $0.00070126 | $3.92M |
| 2026-11-03 | $0.00069151 | $0.00071184 | $0.00068613 | $0.0007023 | $2.60M |
| 2026-11-02 | $0.00070965 | $0.00072623 | $0.00068196 | $0.00069154 | $3.16M |
| 2026-11-01 | $0.0007158 | $0.00072761 | $0.00070624 | $0.00070912 | $1.86M |
| 2026-10-31 | $0.00072812 | $0.00073831 | $0.00071111 | $0.00072166 | $2.38M |
| 2026-10-30 | $0.0007344 | $0.00073501 | $0.0007084 | $0.00072829 | $5.26M |
| 2026-10-29 | $0.00080001 | $0.00080032 | $0.00072895 | $0.00073691 | $8.23M |
| 2026-10-28 | $0.00078893 | $0.00082986 | $0.00078719 | $0.00079972 | $7.67M |
| 2026-10-27 | $0.00076259 | $0.00084183 | $0.00076241 | $0.0007865 | $14.06M |
| 2026-10-26 | $0.00076048 | $0.0007844 | $0.00074172 | $0.00076187 | $11.12M |
| 2026-10-25 | $0.00075554 | $0.00090035 | $0.00075534 | $0.00076017 | $36.87M |
| 2026-10-24 | $0.0007633 | $0.00080866 | $0.00073508 | $0.00075474 | $12.18M |
| 2026-10-23 | $0.00084028 | $0.0008564 | $0.00074793 | $0.00076309 | $18.86M |
| 2026-10-22 | $0.00112671 | $0.00112675 | $0.00083066 | $0.00083534 | $52.06M |
| 2026-10-21 | $0.00105853 | $0.00183432 | $0.00097593 | $0.00112089 | $214.18M |
| 2026-10-20 | $0.00075064 | $0.00111243 | $0.000738 | $0.00104943 | $44.78M |
| 2026-10-19 | $0.00074005 | $0.00075456 | $0.00073693 | $0.00075074 | $3.15M |
| 2026-10-18 | $0.00074725 | $0.00075217 | $0.00070821 | $0.00074023 | $3.26M |
| 2026-10-17 | $0.00077387 | $0.00078138 | $0.00073826 | $0.00074682 | $3.16M |
| 2026-10-16 | $0.00079916 | $0.00080603 | $0.00076706 | $0.00077368 | $3.07M |
| 2026-10-15 | $0.0008035 | $0.00081249 | $0.00076592 | $0.0007985 | $4.43M |
| 2026-10-14 | $0.00083441 | $0.00084504 | $0.00080018 | $0.00080335 | $3.56M |
| 2026-10-13 | $0.00081317 | $0.00085265 | $0.00079125 | $0.00083432 | $4.06M |
| 2026-10-12 | $0.00088068 | $0.00088379 | $0.00081296 | $0.00081324 | $4.19M |
| 2026-10-11 | $0.00086266 | $0.00088428 | $0.00085566 | $0.00088066 | $4.62M |