CurrencyBeacon logo}}

Crypto Rate Dashboard

IOStoken Price Chart

IOST/USD
$0.001246
3.95%

IOST Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-01-14 $0.00576496 $0.00655419 $0.00570669 $0.006479 $5.33M
2019-01-13 $0.00608252 $0.00621582 $0.00559533 $0.00578619 $4.43M
2019-01-12 $0.00619819 $0.00628906 $0.00603392 $0.00608307 $4.17M
2019-01-11 $0.00563338 $0.00635831 $0.00562016 $0.00620768 $6.82M
2019-01-10 $0.00701755 $0.00718781 $0.0055449 $0.00563199 $13.91M
2019-01-09 $0.00694036 $0.00733166 $0.00689601 $0.00702048 $8.16M
2019-01-08 $0.00633086 $0.0070881 $0.00615723 $0.00694611 $9.75M
2019-01-07 $0.00609291 $0.0066532 $0.00605751 $0.00631142 $7.99M
2019-01-06 $0.00572141 $0.00628165 $0.00568288 $0.00609247 $4.91M
2019-01-05 $0.00578704 $0.00586677 $0.00567655 $0.00573045 $2.59M
2019-01-04 $0.00565791 $0.00588955 $0.00554598 $0.00578657 $5.17M
2019-01-03 $0.00582169 $0.00582446 $0.00548817 $0.00564315 $3.08M
2019-01-02 $0.00546046 $0.00587577 $0.00542369 $0.00581688 $4.16M
2019-01-01 $0.00523437 $0.00548469 $0.00522322 $0.00545982 $3.69M
2018-12-31 $0.00564188 $0.00587657 $0.00519442 $0.0052328 $7.76M
2018-12-30 $0.00497894 $0.0056554 $0.00494153 $0.00564611 $7.06M
2018-12-29 $0.00507831 $0.00520606 $0.00496708 $0.00498758 $3.23M
2018-12-28 $0.00448168 $0.0052122 $0.00444015 $0.00506 $4.07M
2018-12-27 $0.00511512 $0.00513775 $0.00446531 $0.00448282 $4.68M
2018-12-26 $0.00519808 $0.00534107 $0.00496278 $0.00511554 $2.97M
2018-12-25 $0.00570373 $0.00570774 $0.00506419 $0.00519082 $4.73M
2018-12-24 $0.0055375 $0.0061203 $0.0055375 $0.00570276 $9.39M
2018-12-23 $0.00549059 $0.00571044 $0.00543431 $0.00554801 $5.42M
2018-12-22 $0.00542876 $0.00559674 $0.00519969 $0.00549887 $7.85M
2018-12-21 $0.00490731 $0.00587021 $0.00468088 $0.00543978 $17.34M
2018-12-20 $0.00459921 $0.00491129 $0.00456424 $0.00491129 $7.12M
2018-12-19 $0.00472408 $0.00497317 $0.00459834 $0.00459834 $9.09M
2018-12-18 $0.00458108 $0.0047307 $0.00447066 $0.00471381 $4.24M
2018-12-17 $0.00390268 $0.00461943 $0.0038981 $0.00458399 $4.63M
2018-12-16 $0.00386932 $0.00395267 $0.00384261 $0.00390312 $1.95M