IOST Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.00084481 | $0.00087097 | $0.00084329 | $0.00086237 | $3.77M |
| 2026-10-09 | $0.00082504 | $0.00084966 | $0.00081769 | $0.00084541 | $3.88M |
| 2026-10-08 | $0.00083108 | $0.00084003 | $0.00079304 | $0.00082539 | $4.17M |
| 2026-10-07 | $0.00086021 | $0.00086021 | $0.00080496 | $0.00083108 | $5.16M |
| 2026-10-06 | $0.00087343 | $0.00087603 | $0.00084538 | $0.00086055 | $3.68M |
| 2026-10-05 | $0.00085245 | $0.00087737 | $0.00084326 | $0.000873 | $3.98M |
| 2026-10-04 | $0.00085149 | $0.00086737 | $0.00084265 | $0.00085245 | $3.55M |
| 2026-10-03 | $0.00086251 | $0.00086686 | $0.0008351 | $0.00085186 | $4.02M |
| 2026-10-02 | $0.00087834 | $0.00088992 | $0.00084352 | $0.00086304 | $5.12M |
| 2026-10-01 | $0.00089793 | $0.00091307 | $0.00086053 | $0.0008783 | $4.87M |