What historical data is shown for IOST?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
IOST (IOST) Historical Data
BSC
Layer-1
IOST Historical Price Information — Daily IOST Open, High, Low, Close & Volume
$0.000713
+3.63% 1D
Recently Viewed
1H-0.14%
1D+3.63%
1W-10.09%
1M-16.31%
IOST (IOST) has 90 days of daily open, high, low and close on file. Over that window IOST ranged $0.0005327 to $0.0018955, closed at $0.0007148 and is up 19.2% across the window.
IOST — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0018955
Window low
$0.0005327
First → last
+19.23%
Latest close
$0.0007148
vs live
-0.25%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
IOST Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0007017 | $0.0007259 | $0.000687 | $0.0007148 | +1.87% | $17,364 | $26.23M |
| Nov 3, 2026 | $0.00069 | $0.0007153 | $0.0006844 | $0.0007017 | +1.70% | $66,220 | $25.75M |
| Nov 2, 2026 | $0.0007087 | $0.0007272 | $0.0006776 | $0.00069 | -2.64% | $63,854 | $25.32M |
| Nov 1, 2026 | $0.0007208 | $0.0007287 | $0.0007015 | $0.0007087 | -1.68% | $63,301 | $26.00M |
| Oct 31, 2026 | $0.0007266 | $0.0007375 | $0.0007072 | $0.0007208 | -0.80% | $66,821 | $26.45M |
| Oct 30, 2026 | $0.0007335 | $0.0007498 | $0.0007038 | $0.0007266 | -0.94% | $78,323 | $26.66M |
| Oct 29, 2026 | $0.0007961 | $0.0007991 | $0.0007243 | $0.0007335 | -7.86% | $110,657 | $26.91M |
| Oct 28, 2026 | $0.0007853 | $0.000837 | $0.0007765 | $0.0007961 | +1.38% | $86,097 | $29.21M |
| Oct 27, 2026 | $0.0007628 | $0.0008631 | $0.0007618 | $0.0007853 | +2.95% | $111,093 | $28.81M |
| Oct 26, 2026 | $0.0007603 | $0.0007915 | $0.0007409 | $0.0007628 | +0.33% | $99,031 | $27.99M |
| Oct 25, 2026 | $0.0007527 | $0.00095 | $0.000749 | $0.0007603 | +1.01% | $176,756 | $27.90M |
| Oct 24, 2026 | $0.0007603 | $0.0008052 | $0.0007258 | $0.0007527 | -1.00% | $105,499 | $27.62M |
| Oct 23, 2026 | $0.0008274 | $0.0008498 | $0.0007402 | $0.0007603 | -8.11% | $144,103 | $27.90M |
| Oct 22, 2026 | $0.0011343 | $0.001165 | $0.0008184 | $0.0008274 | -27.06% | $378,690 | $30.36M |
| Oct 21, 2026 | $0.0010675 | $0.00187 | $0.0009694 | $0.0011343 | +6.26% | $1.01M | $41.62M |
| Oct 20, 2026 | $0.0007499 | $0.001129 | $0.0007251 | $0.0010675 | +42.35% | $117,224 | $39.17M |
| Oct 19, 2026 | $0.0007405 | $0.0007584 | $0.0007333 | $0.0007499 | +1.27% | $60,300 | $27.52M |
| Oct 18, 2026 | $0.0007492 | $0.0007538 | $0.0007065 | $0.0007405 | -1.16% | $59,752 | $27.17M |
| Oct 17, 2026 | $0.0007741 | $0.0007831 | $0.0007351 | $0.0007492 | -3.22% | $58,465 | $27.49M |
| Oct 16, 2026 | $0.0008008 | $0.0008083 | $0.0007645 | $0.0007741 | -3.33% | $64,360 | $28.40M |
| Oct 15, 2026 | $0.0008042 | $0.0008152 | $0.0007546 | $0.0008008 | -0.42% | $68,885 | $29.38M |
| Oct 14, 2026 | $0.0008323 | $0.0009958 | $0.0007972 | $0.0008042 | -3.38% | $84,225 | $29.51M |
| Oct 13, 2026 | $0.0008125 | $0.000855 | $0.0007852 | $0.0008323 | +2.44% | $64,753 | $30.54M |
| Oct 12, 2026 | $0.0008823 | $0.0008872 | $0.0008076 | $0.0008125 | -7.91% | $59,993 | $29.81M |
| Oct 11, 2026 | $0.0008608 | $0.0008923 | $0.0008524 | $0.0008823 | +2.50% | $61,519 | $32.37M |
| Oct 10, 2026 | $0.0008458 | $0.0008719 | $0.0008429 | $0.0008608 | +1.77% | $65,091 | $31.58M |
| Oct 9, 2026 | $0.0008233 | $0.0008503 | $0.0008167 | $0.0008458 | +2.73% | $66,895 | $31.03M |
| Oct 8, 2026 | $0.0008316 | $0.0008445 | $0.0007907 | $0.0008233 | -1.00% | $61,113 | $30.21M |
| Oct 7, 2026 | $0.0008606 | $0.0008606 | $0.0007826 | $0.0008316 | -3.37% | $67,819 | $30.51M |
| Oct 6, 2026 | $0.0008765 | $0.0008795 | $0.0008429 | $0.0008606 | -1.81% | $64,996 | $31.58M |
| Oct 5, 2026 | $0.0008542 | $0.000889 | $0.0008406 | $0.0008765 | +2.61% | $74,966 | $32.16M |
| Oct 4, 2026 | $0.0008514 | $0.0008704 | $0.0008405 | $0.0008542 | +0.33% | $61,029 | $31.34M |
| Oct 3, 2026 | $0.0008617 | $0.0008686 | $0.000834 | $0.0008514 | -1.20% | $60,149 | $31.24M |
| Oct 2, 2026 | $0.0008781 | $0.0008955 | $0.0008403 | $0.0008617 | -1.87% | $70,929 | $31.62M |
| Oct 1, 2026 | $0.0008958 | $0.0009199 | $0.0008582 | $0.0008781 | -1.98% | $78,375 | $32.22M |
| Sep 30, 2026 | $0.0008879 | $0.0009406 | $0.0008796 | $0.0008958 | +0.89% | $74,128 | $32.87M |
| Sep 29, 2026 | $0.0009057 | $0.0009208 | $0.0008648 | $0.0008879 | -1.97% | $80,784 | $32.58M |
| Sep 28, 2026 | $0.0009765 | $0.0009901 | $0.0008911 | $0.0009057 | -7.25% | $75,160 | $33.23M |
| Sep 27, 2026 | $0.0010131 | $0.0010226 | $0.0009644 | $0.0009765 | -3.61% | $85,141 | $35.83M |
| Sep 26, 2026 | $0.0009706 | $0.0010264 | $0.000945 | $0.0010131 | +4.38% | $76,737 | $37.17M |
| Sep 25, 2026 | $0.0009296 | $0.0009913 | $0.0009065 | $0.0009706 | +4.41% | $82,098 | $35.61M |
| Sep 24, 2026 | $0.0008807 | $0.0009321 | $0.0008696 | $0.0009296 | +5.55% | $85,942 | $34.11M |
| Sep 23, 2026 | $0.0009336 | $0.0009849 | $0.0008438 | $0.0008807 | -5.67% | $132,011 | $32.31M |
| Sep 22, 2026 | $0.0008908 | $0.0009345 | $0.0008845 | $0.0009336 | +4.80% | $93,691 | $34.26M |
| Sep 21, 2026 | $0.0008848 | $0.0009023 | $0.0008562 | $0.0008908 | +0.68% | $99,823 | $32.69M |
| Sep 20, 2026 | $0.0008414 | $0.0009824 | $0.0008322 | $0.0008848 | +5.16% | $164,147 | $32.47M |
| Sep 19, 2026 | $0.0008254 | $0.0008974 | $0.0008087 | $0.0008414 | +1.94% | $121,021 | $30.87M |
| Sep 18, 2026 | $0.0008026 | $0.0008312 | $0.0007898 | $0.0008254 | +2.84% | $124,455 | $30.29M |
| Sep 17, 2026 | $0.0008224 | $0.000946 | $0.0007824 | $0.0008026 | -2.41% | $151,909 | $29.45M |
| Sep 16, 2026 | $0.0007231 | $0.0009574 | $0.0007229 | $0.0008224 | +13.73% | $312,732 | $30.18M |
| Sep 15, 2026 | $0.0007908 | $0.0008021 | $0.0007131 | $0.0007231 | -8.56% | $114,791 | $26.53M |
| Sep 14, 2026 | $0.0007706 | $0.0008173 | $0.0007658 | $0.0007908 | +2.62% | $125,994 | $29.02M |
| Sep 13, 2026 | $0.0009116 | $0.0009211 | $0.00077 | $0.0007706 | -15.47% | $149,137 | $28.28M |
| Sep 12, 2026 | $0.0009037 | $0.0009363 | $0.0008496 | $0.0009116 | +0.87% | $153,173 | $33.45M |
| Sep 11, 2026 | $0.0010169 | $0.0010606 | $0.0008681 | $0.0009037 | -11.13% | $362,672 | $33.16M |
| Sep 10, 2026 | $0.0018955 | $0.0018955 | $0.0009823 | $0.0010169 | -46.35% | $634,586 | $37.31M |
| Sep 9, 2026 | $0.0008542 | $0.00245 | $0.0008076 | $0.0018955 | +121.90% | $885,247 | $69.55M |
| Sep 8, 2026 | $0.0009387 | $0.0011818 | $0.0008489 | $0.0008542 | -9.00% | $207,801 | $31.34M |
| Sep 7, 2026 | $0.0007326 | $0.0010476 | $0.0006959 | $0.0009387 | +28.13% | $161,698 | $34.44M |
| Sep 6, 2026 | $0.0006821 | $0.0008074 | $0.0006821 | $0.0007326 | +7.40% | $95,588 | $26.88M |
| Sep 5, 2026 | $0.0006057 | $0.0007077 | $0.0006044 | $0.0006821 | +12.61% | $75,980 | $25.03M |
| Sep 4, 2026 | $0.0006152 | $0.000617 | $0.0005898 | $0.0006057 | -1.54% | $70,380 | $22.22M |
| Sep 3, 2026 | $0.0005877 | $0.0006211 | $0.0005831 | $0.0006152 | +4.68% | $96,965 | $22.57M |
| Sep 2, 2026 | $0.0006022 | $0.0006209 | $0.0005848 | $0.0005877 | -2.41% | $109,417 | $21.56M |
| Sep 1, 2026 | $0.0005806 | $0.0006338 | $0.0005771 | $0.0006022 | +3.72% | $71,162 | $22.10M |
| Aug 31, 2026 | $0.0005725 | $0.0005898 | $0.0005696 | $0.0005806 | +1.41% | $65,321 | $21.30M |
| Aug 30, 2026 | $0.0005927 | $0.0006036 | $0.0005651 | $0.0005725 | -3.41% | $61,247 | $21.01M |
| Aug 29, 2026 | $0.0005936 | $0.0005966 | $0.0005841 | $0.0005927 | -0.15% | $58,233 | $21.75M |
| Aug 28, 2026 | $0.0006057 | $0.0006159 | $0.000584 | $0.0005936 | -2.00% | $59,152 | $21.78M |
| Aug 27, 2026 | $0.0006032 | $0.0006204 | $0.0005958 | $0.0006057 | +0.41% | $62,282 | $22.22M |
| Aug 26, 2026 | $0.000571 | $0.0006051 | $0.0005668 | $0.0006032 | +5.64% | $59,769 | $22.13M |
| Aug 25, 2026 | $0.0005857 | $0.0005952 | $0.0005668 | $0.000571 | -2.51% | $71,509 | $20.95M |
| Aug 24, 2026 | $0.0006017 | $0.0006063 | $0.0005774 | $0.0005857 | -2.66% | $56,918 | $21.49M |
| Aug 23, 2026 | $0.0005948 | $0.0006054 | $0.0005664 | $0.0006017 | +1.16% | $55,181 | $22.08M |
| Aug 22, 2026 | $0.0006115 | $0.0006397 | $0.0005632 | $0.0005948 | -2.73% | $63,828 | $21.82M |
| Aug 21, 2026 | $0.0005766 | $0.0006129 | $0.0005656 | $0.0006115 | +6.05% | $65,343 | $22.44M |
| Aug 20, 2026 | $0.0005595 | $0.0005796 | $0.0005541 | $0.0005766 | +3.06% | $73,110 | $21.16M |
| Aug 19, 2026 | $0.0005327 | $0.0005661 | $0.000528 | $0.0005595 | +5.03% | $64,032 | $20.53M |
| Aug 18, 2026 | $0.0005393 | $0.0005428 | $0.000529 | $0.0005327 | -1.22% | $60,913 | $19.55M |
| Aug 17, 2026 | $0.0005508 | $0.0005565 | $0.0005229 | $0.0005393 | -2.09% | $61,110 | $19.79M |
| Aug 16, 2026 | $0.0005594 | $0.0005676 | $0.0005441 | $0.0005508 | -1.54% | $65,873 | $20.21M |
| Aug 15, 2026 | $0.0005536 | $0.0005755 | $0.0005468 | $0.0005594 | +1.05% | $68,893 | $20.53M |
| Aug 14, 2026 | $0.0005478 | $0.0005622 | $0.0005369 | $0.0005536 | +1.06% | $58,917 | $20.31M |
| Aug 13, 2026 | $0.0005516 | $0.0005641 | $0.0005297 | $0.0005478 | -0.69% | $76,795 | $20.10M |
| Aug 12, 2026 | $0.0005714 | $0.000579 | $0.0005445 | $0.0005516 | -3.47% | $62,550 | $20.24M |
| Aug 11, 2026 | $0.0005864 | $0.0005918 | $0.0005564 | $0.0005714 | -2.56% | $65,548 | $20.97M |
| Aug 10, 2026 | $0.0006055 | $0.0006169 | $0.0005858 | $0.0005864 | -3.15% | $74,115 | $21.52M |
| Aug 9, 2026 | $0.0006116 | $0.0006889 | $0.0006043 | $0.0006055 | -1.00% | $64,207 | $22.22M |
| Aug 8, 2026 | $0.0005995 | $0.0006139 | $0.000596 | $0.0006116 | +2.02% | $62,053 | $22.44M |
| Aug 7, 2026 | $0.0006057 | $0.0006102 | $0.0005962 | $0.0005995 | — | $60,663 | $22.00M |
IOST Historical Data FAQ
Window highs, lows, best/worst days and volume for IOSTWhat is the all-time high for IOST?
IOST's record price is about $0.129829. It currently trades at $0.000713, roughly 99.5% below that peak. The all-time low on record is $0.00052573. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the IOST market cap?
IOST has a market capitalisation of about $26.14M, on roughly $3.24M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did IOST change over this window?
Across 90 daily candles, close-to-close moved up 19.23%.
What were IOST's high and low in this window?
In this sample, the highest trade print is about $0.00245 (Sep 9, 2026) and the lowest about $0.0005229 (Aug 17, 2026).
What were IOST's best and worst days in this window?
Best close-to-close day was about +121.90% (Sep 9, 2026); worst was -46.35% (Sep 10, 2026).