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
$0.000821
+5.12% 1D
Recently Viewed
1H-1.56%
1D+5.12%
1W-56.54%
1M+52.32%
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 $0.000818 and is up 5.9% across the window.
IOST — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0018955
Window low
$0.0005327
First → last
+5.88%
Latest close
$0.000818
vs live
+0.37%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0007231 | $0.0009574 | $0.0007229 | $0.000818 | +13.12% | $284,019 | $28.95M |
| Sep 15, 2026 | $0.0007908 | $0.0008021 | $0.0007131 | $0.0007231 | -8.56% | $114,791 | $25.59M |
| Sep 14, 2026 | $0.0007706 | $0.0008173 | $0.0007658 | $0.0007908 | +2.62% | $125,994 | $27.99M |
| Sep 13, 2026 | $0.0009116 | $0.0009211 | $0.00077 | $0.0007706 | -15.47% | $149,137 | $27.27M |
| Sep 12, 2026 | $0.0009037 | $0.0009363 | $0.0008496 | $0.0009116 | +0.87% | $153,173 | $32.26M |
| Sep 11, 2026 | $0.0010169 | $0.0010606 | $0.0008681 | $0.0009037 | -11.13% | $362,672 | $31.98M |
| Sep 10, 2026 | $0.0018955 | $0.0018955 | $0.0009823 | $0.0010169 | -46.35% | $634,586 | $35.99M |
| Sep 9, 2026 | $0.0008542 | $0.00245 | $0.0008076 | $0.0018955 | +121.90% | $885,247 | $67.09M |
| Sep 8, 2026 | $0.0009387 | $0.0011818 | $0.0008489 | $0.0008542 | -9.00% | $207,801 | $30.23M |
| Sep 7, 2026 | $0.0007326 | $0.0010476 | $0.0006959 | $0.0009387 | +28.13% | $161,698 | $33.22M |
| Sep 6, 2026 | $0.0006821 | $0.0008074 | $0.0006821 | $0.0007326 | +7.40% | $95,588 | $25.93M |
| Sep 5, 2026 | $0.0006057 | $0.0007077 | $0.0006044 | $0.0006821 | +12.61% | $75,980 | $24.14M |
| Sep 4, 2026 | $0.0006152 | $0.000617 | $0.0005898 | $0.0006057 | -1.54% | $70,380 | $21.44M |
| Sep 3, 2026 | $0.0005877 | $0.0006211 | $0.0005831 | $0.0006152 | +4.68% | $96,965 | $21.77M |
| Sep 2, 2026 | $0.0006022 | $0.0006209 | $0.0005848 | $0.0005877 | -2.41% | $109,417 | $20.80M |
| Sep 1, 2026 | $0.0005806 | $0.0006338 | $0.0005771 | $0.0006022 | +3.72% | $71,162 | $21.31M |
| Aug 31, 2026 | $0.0005725 | $0.0005898 | $0.0005696 | $0.0005806 | +1.41% | $65,321 | $20.55M |
| Aug 30, 2026 | $0.0005927 | $0.0006036 | $0.0005651 | $0.0005725 | -3.41% | $61,247 | $20.26M |
| Aug 29, 2026 | $0.0005936 | $0.0005966 | $0.0005841 | $0.0005927 | -0.15% | $58,233 | $20.98M |
| Aug 28, 2026 | $0.0006057 | $0.0006159 | $0.000584 | $0.0005936 | -2.00% | $59,152 | $21.01M |
| Aug 27, 2026 | $0.0006032 | $0.0006204 | $0.0005958 | $0.0006057 | +0.41% | $62,282 | $21.44M |
| Aug 26, 2026 | $0.000571 | $0.0006051 | $0.0005668 | $0.0006032 | +5.64% | $59,769 | $21.35M |
| Aug 25, 2026 | $0.0005857 | $0.0005952 | $0.0005668 | $0.000571 | -2.51% | $71,509 | $20.21M |
| Aug 24, 2026 | $0.0006017 | $0.0006063 | $0.0005774 | $0.0005857 | -2.66% | $56,918 | $20.73M |
| Aug 23, 2026 | $0.0005948 | $0.0006054 | $0.0005664 | $0.0006017 | +1.16% | $55,181 | $21.30M |
| Aug 22, 2026 | $0.0006115 | $0.0006397 | $0.0005632 | $0.0005948 | -2.73% | $63,828 | $21.05M |
| Aug 21, 2026 | $0.0005766 | $0.0006129 | $0.0005656 | $0.0006115 | +6.05% | $65,343 | $21.64M |
| Aug 20, 2026 | $0.0005595 | $0.0005796 | $0.0005541 | $0.0005766 | +3.06% | $73,110 | $20.41M |
| Aug 19, 2026 | $0.0005327 | $0.0005661 | $0.000528 | $0.0005595 | +5.03% | $64,032 | $19.80M |
| Aug 18, 2026 | $0.0005393 | $0.0005428 | $0.000529 | $0.0005327 | -1.22% | $60,913 | $18.85M |
| Aug 17, 2026 | $0.0005508 | $0.0005565 | $0.0005229 | $0.0005393 | -2.09% | $61,110 | $19.09M |
| Aug 16, 2026 | $0.0005594 | $0.0005676 | $0.0005441 | $0.0005508 | -1.54% | $65,873 | $19.49M |
| Aug 15, 2026 | $0.0005536 | $0.0005755 | $0.0005468 | $0.0005594 | +1.05% | $68,893 | $19.80M |
| Aug 14, 2026 | $0.0005478 | $0.0005622 | $0.0005369 | $0.0005536 | +1.06% | $58,917 | $19.59M |
| Aug 13, 2026 | $0.0005516 | $0.0005641 | $0.0005297 | $0.0005478 | -0.69% | $76,795 | $19.39M |
| Aug 12, 2026 | $0.0005714 | $0.000579 | $0.0005445 | $0.0005516 | -3.47% | $62,550 | $19.52M |
| Aug 11, 2026 | $0.0005864 | $0.0005918 | $0.0005564 | $0.0005714 | -2.56% | $65,548 | $20.22M |
| Aug 10, 2026 | $0.0006055 | $0.0006169 | $0.0005858 | $0.0005864 | -3.15% | $74,115 | $20.75M |
| Aug 9, 2026 | $0.0006116 | $0.0006889 | $0.0006043 | $0.0006055 | -1.00% | $64,207 | $21.43M |
| Aug 8, 2026 | $0.0005995 | $0.0006139 | $0.000596 | $0.0006116 | +2.02% | $62,053 | $21.65M |
| Aug 7, 2026 | $0.0006057 | $0.0006102 | $0.0005962 | $0.0005995 | -1.02% | $60,663 | $21.22M |
| Aug 6, 2026 | $0.0006024 | $0.0006186 | $0.0005961 | $0.0006057 | +0.55% | $73,289 | $21.44M |
| Aug 5, 2026 | $0.0006019 | $0.0006088 | $0.0005976 | $0.0006024 | +0.08% | $64,812 | $21.32M |
| Aug 4, 2026 | $0.0006096 | $0.0006128 | $0.0005975 | $0.0006019 | -1.26% | $64,340 | $21.30M |
| Aug 3, 2026 | $0.0006054 | $0.0006153 | $0.0005868 | $0.0006096 | +0.69% | $75,774 | $21.58M |
| Aug 2, 2026 | $0.0006031 | $0.0006194 | $0.0006018 | $0.0006054 | +0.38% | $62,180 | $21.43M |
| Aug 1, 2026 | $0.0006137 | $0.0006183 | $0.000599 | $0.0006031 | -1.73% | $78,619 | $21.35M |
| Jul 31, 2026 | $0.0006059 | $0.0006168 | $0.0005956 | $0.0006137 | +1.29% | $75,987 | $21.72M |
| Jul 30, 2026 | $0.0005993 | $0.0006127 | $0.0005889 | $0.0006059 | +1.10% | $74,632 | $21.44M |
| Jul 29, 2026 | $0.0006235 | $0.0006248 | $0.0005811 | $0.0005993 | -3.88% | $64,515 | $21.21M |
| Jul 28, 2026 | $0.0006485 | $0.0006851 | $0.00062 | $0.0006235 | -3.86% | $88,724 | $22.07M |
| Jul 27, 2026 | $0.0006544 | $0.000678 | $0.0006229 | $0.0006485 | -0.90% | $75,043 | $22.95M |
| Jul 26, 2026 | $0.0006496 | $0.0006637 | $0.0006467 | $0.0006544 | +0.74% | $56,721 | $23.16M |
| Jul 25, 2026 | $0.000641 | $0.0006648 | $0.0006374 | $0.0006496 | +1.34% | $62,190 | $22.99M |
| Jul 24, 2026 | $0.0006511 | $0.0006593 | $0.0006368 | $0.000641 | -1.55% | $86,334 | $22.69M |
| Jul 23, 2026 | $0.0006657 | $0.0006707 | $0.0006503 | $0.0006511 | -2.19% | $88,932 | $23.04M |
| Jul 22, 2026 | $0.0006694 | $0.0006723 | $0.0006566 | $0.0006657 | -0.55% | $79,125 | $23.56M |
| Jul 21, 2026 | $0.0006623 | $0.00068 | $0.0006614 | $0.0006694 | +1.07% | $78,285 | $23.69M |
| Jul 20, 2026 | $0.0006565 | $0.0006687 | $0.0006441 | $0.0006623 | +0.88% | $68,941 | $23.44M |
| Jul 19, 2026 | $0.0006666 | $0.0006762 | $0.0006546 | $0.0006565 | -1.52% | $58,482 | $23.24M |
| Jul 18, 2026 | $0.0006673 | $0.0006842 | $0.0006631 | $0.0006666 | -0.10% | $56,436 | $23.59M |
| Jul 17, 2026 | $0.000659 | $0.0006908 | $0.000657 | $0.0006673 | +1.26% | $55,696 | $23.62M |
| Jul 16, 2026 | $0.0006802 | $0.0006843 | $0.0006555 | $0.000659 | -3.12% | $60,506 | $23.32M |
| Jul 15, 2026 | $0.0006835 | $0.0006995 | $0.0006785 | $0.0006802 | -0.48% | $63,446 | $24.07M |
| Jul 14, 2026 | $0.0006759 | $0.0006966 | $0.0006668 | $0.0006835 | +1.12% | $58,500 | $24.19M |
| Jul 13, 2026 | $0.0007004 | $0.00071 | $0.0006671 | $0.0006759 | -3.50% | $56,833 | $23.92M |
| Jul 12, 2026 | $0.0007031 | $0.0007141 | $0.0006977 | $0.0007004 | -0.38% | $55,186 | $24.79M |
| Jul 11, 2026 | $0.0007064 | $0.0007312 | $0.0007027 | $0.0007031 | -0.47% | $55,335 | $24.88M |
| Jul 10, 2026 | $0.0006997 | $0.0007135 | $0.000695 | $0.0007064 | +0.96% | $52,851 | $25.00M |
| Jul 9, 2026 | $0.000702 | $0.0007118 | $0.000695 | $0.0006997 | -0.33% | $54,824 | $24.76M |
| Jul 8, 2026 | $0.000703 | $0.0007076 | $0.0006667 | $0.000702 | -0.14% | $56,321 | $24.85M |
| Jul 7, 2026 | $0.0007213 | $0.0007258 | $0.0006991 | $0.000703 | -2.54% | $62,936 | $24.88M |
| Jul 6, 2026 | $0.0007286 | $0.0007313 | $0.0006992 | $0.0007213 | -1.00% | $70,864 | $25.53M |
| Jul 5, 2026 | $0.0007354 | $0.0007369 | $0.0007148 | $0.0007286 | -0.92% | $56,200 | $25.79M |
| Jul 4, 2026 | $0.0007355 | $0.00075 | $0.0007251 | $0.0007354 | -0.01% | $60,928 | $26.03M |
| Jul 3, 2026 | $0.0007164 | $0.0007384 | $0.0007114 | $0.0007355 | +2.67% | $63,300 | $26.03M |
| Jul 2, 2026 | $0.0007075 | $0.0007474 | $0.0007046 | $0.0007164 | +1.26% | $86,426 | $25.36M |
| Jul 1, 2026 | $0.0006971 | $0.0007241 | $0.0006833 | $0.0007075 | +1.49% | $71,854 | $25.04M |
| Jun 30, 2026 | $0.0007124 | $0.0007154 | $0.0006884 | $0.0006971 | -2.15% | $71,116 | $24.67M |
| Jun 29, 2026 | $0.0007115 | $0.0007306 | $0.0007036 | $0.0007124 | +0.13% | $67,943 | $25.21M |
| Jun 28, 2026 | $0.0007058 | $0.0007249 | $0.000702 | $0.0007115 | +0.81% | $56,969 | $25.18M |
| Jun 27, 2026 | $0.0007186 | $0.0007337 | $0.0007031 | $0.0007058 | -1.78% | $77,644 | $24.98M |
| Jun 26, 2026 | $0.0007044 | $0.0007285 | $0.0006827 | $0.0007186 | +2.02% | $66,816 | $25.43M |
| Jun 25, 2026 | $0.0007355 | $0.0007388 | $0.0006825 | $0.0007044 | -4.23% | $84,413 | $24.93M |
| Jun 24, 2026 | $0.0007368 | $0.0007481 | $0.0007009 | $0.0007355 | -0.18% | $92,162 | $26.03M |
| Jun 23, 2026 | $0.0007542 | $0.0007889 | $0.0007338 | $0.0007368 | -2.31% | $96,797 | $26.08M |
| Jun 22, 2026 | $0.0007616 | $0.0007852 | $0.0007489 | $0.0007542 | -0.97% | $82,494 | $26.69M |
| Jun 21, 2026 | $0.0007857 | $0.0008011 | $0.0007606 | $0.0007616 | -3.07% | $71,470 | $26.96M |
| Jun 20, 2026 | $0.0007726 | $0.0007933 | $0.0007623 | $0.0007857 | +1.70% | $60,841 | $27.81M |
| Jun 19, 2026 | $0.0007815 | $0.0007848 | $0.0007606 | $0.0007726 | — | $68,481 | $27.34M |
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 $0.000821, roughly 99.4% 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 $29.30M, on roughly $49.16M 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 5.88%.
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).