IOST
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2025-08-10 | $0.0038220 | $0.0037810 | $0.0038600 | $0.0037420 |
| 2025-08-11 | $0.0037810 | $0.0036340 | $0.0038810 | $0.0036340 |
| 2025-08-12 | $0.0036340 | $0.0038280 | $0.0038600 | $0.0036020 |
| 2025-08-13 | $0.0038280 | $0.0039400 | $0.0039860 | $0.0038140 |
| 2025-08-14 | $0.0039290 | $0.0039260 | $0.0039290 | $0.0039260 |
| 2025-08-15 | $0.0035640 | $0.0035190 | $0.0036460 | $0.0034510 |
| 2025-08-16 | $0.0035190 | $0.0036220 | $0.0036250 | $0.0035190 |
| 2025-08-17 | $0.0036220 | $0.0036010 | $0.0036570 | $0.0035860 |
| 2025-08-18 | $0.0036010 | $0.0035450 | $0.0036010 | $0.0034620 |
| 2025-08-19 | $0.0035450 | $0.0033980 | $0.0035450 | $0.0033980 |
| 2025-08-20 | $0.0033980 | $0.0035230 | $0.0035250 | $0.0033980 |
| 2025-08-21 | $0.0035230 | $0.0034800 | $0.0035320 | $0.0034400 |
| 2025-08-22 | $0.0034800 | $0.0037020 | $0.0037190 | $0.0033640 |
| 2025-08-23 | $0.0037020 | $0.0036660 | $0.0037020 | $0.0036250 |
| 2025-08-24 | $0.0036660 | $0.0036070 | $0.0036660 | $0.0035230 |
| 2025-08-25 | $0.0036070 | $0.0037090 | $0.0042800 | $0.0035500 |
| 2025-08-26 | $0.0037090 | $0.0035330 | $0.0037090 | $0.0034410 |
| 2025-08-27 | $0.0035330 | $0.0034130 | $0.0035330 | $0.0033780 |
| 2025-08-28 | $0.0034080 | $0.0034060 | $0.0034120 | $0.0034050 |
| 2025-08-29 | $0.0034320 | $0.0033090 | $0.0034320 | $0.0032490 |
| 2025-08-30 | $0.0033090 | $0.0033560 | $0.0034140 | $0.0033090 |
| 2025-08-31 | $0.0033560 | $0.0032910 | $0.0033810 | $0.0032890 |
| 2025-09-01 | $0.0032910 | $0.0031400 | $0.0032910 | $0.0031270 |
| 2025-09-02 | $0.0031400 | $0.0032180 | $0.0032230 | $0.0031360 |
| 2025-09-03 | $0.0032270 | $0.0032300 | $0.0032310 | $0.0032270 |
| 2025-09-04 | $0.0033100 | $0.0032050 | $0.0033150 | $0.0031620 |
| 2025-09-05 | $0.0032050 | $0.0032340 | $0.0032640 | $0.0031900 |
| 2025-09-06 | $0.0032420 | $0.0032460 | $0.0032460 | $0.0032420 |
| 2025-09-07 | $0.0032330 | $0.0032690 | $0.0032690 | $0.0032330 |
| 2025-09-08 | $0.0032690 | $0.0033600 | $0.0038410 | $0.0032540 |
| 2025-09-09 | $0.0033600 | $0.0034030 | $0.0038980 | $0.0032820 |
| 2025-09-10 | $0.0033470 | $0.0033470 | $0.0033490 | $0.0033470 |
| 2025-09-11 | $0.0033560 | $0.0033740 | $0.0038080 | $0.0033350 |
| 2025-09-12 | $0.0033940 | $0.0033970 | $0.0033970 | $0.0033940 |
| 2025-09-14 | $0.0034850 | $0.0033830 | $0.0036140 | $0.0033520 |
| 2025-09-15 | $0.0033630 | $0.0033660 | $0.0033680 | $0.0033630 |
| 2025-09-16 | $0.0034760 | $0.0033370 | $0.0038540 | $0.0032580 |
| 2025-09-17 | $0.0033420 | $0.0033380 | $0.0033440 | $0.0033380 |
| 2025-09-20 | $0.0036010 | $0.0033680 | $0.0038670 | $0.0033170 |
| 2025-09-21 | $0.0033690 | $0.0033670 | $0.0033700 | $0.0033650 |
| 2025-09-23 | $0.0030700 | $0.0030850 | $0.0033000 | $0.0030420 |
| 2025-09-24 | $0.0030730 | $0.0030730 | $0.0030730 | $0.0030690 |
| 2025-09-30 | $0.0029880 | $0.0031020 | $0.0034030 | $0.0029270 |
| 2025-10-01 | $0.0029690 | $0.0029760 | $0.0029760 | $0.0029690 |
| 2025-10-02 | $0.0030620 | $0.0031520 | $0.0031620 | $0.0030600 |
| 2025-10-03 | $0.0031320 | $0.0031320 | $0.0031350 | $0.0031310 |
| 2025-10-04 | $0.0031510 | $0.0030800 | $0.0031510 | $0.0030690 |
| 2025-10-05 | $0.0030840 | $0.0030840 | $0.0030840 | $0.0030840 |
| 2025-10-16 | $0.0024360 | $0.0023430 | $0.0025290 | $0.0023390 |
| 2025-10-17 | $0.0023430 | $0.0023770 | $0.0024520 | $0.0022190 |
| 2025-10-18 | $0.0023770 | $0.0024040 | $0.0024270 | $0.0023310 |
| 2025-10-19 | $0.0023970 | $0.0023980 | $0.0023980 | $0.0023960 |
| 2025-10-20 | $0.0024170 | $0.0023810 | $0.0025070 | $0.0023740 |
| 2025-10-21 | $0.0023810 | $0.0024020 | $0.0025270 | $0.0023180 |
| 2025-10-22 | $0.0024020 | $0.0022750 | $0.0024190 | $0.0022590 |
| 2025-10-23 | $0.0023230 | $0.0023220 | $0.0023240 | $0.0023220 |
| 2025-10-24 | $0.0023330 | $0.0023890 | $0.0024050 | $0.0023330 |
| 2025-10-25 | $0.0023990 | $0.0024000 | $0.0024020 | $0.0023990 |
| 2025-10-29 | $0.0023370 | $0.0023300 | $0.0023810 | $0.0022840 |
| 2025-10-30 | $0.0023350 | $0.0023350 | $0.0023350 | $0.0023310 |
| 2025-11-01 | $0.0021950 | $0.0022250 | $0.0022600 | $0.0021710 |
| 2025-11-02 | $0.0022250 | $0.0022370 | $0.0022370 | $0.0021560 |
| 2025-11-03 | $0.0022370 | $0.0019770 | $0.0022370 | $0.0019190 |
| 2025-11-04 | $0.0019770 | $0.0019320 | $0.0020290 | $0.0018220 |
| 2025-11-05 | $0.0019320 | $0.0020130 | $0.0020170 | $0.0018220 |
| 2025-11-06 | $0.0020130 | $0.0020030 | $0.0020380 | $0.0019460 |
| 2025-11-07 | $0.0020030 | $0.0021930 | $0.0022310 | $0.0019790 |
| 2025-11-08 | $0.0021930 | $0.0021530 | $0.0022330 | $0.0021180 |
| 2025-11-09 | $0.0021600 | $0.0021610 | $0.0021620 | $0.0021580 |
| 2025-11-12 | $0.0021270 | $0.0020900 | $0.0022200 | $0.0020580 |
| 2025-11-13 | $0.0020890 | $0.0020900 | $0.0020930 | $0.0020890 |
| 2025-11-15 | $0.0019210 | $0.0019620 | $0.0019970 | $0.0019120 |
| 2025-11-16 | $0.0019620 | $0.0018980 | $0.0019770 | $0.0018330 |
| 2025-11-17 | $0.0018890 | $0.0018880 | $0.0018890 | $0.0018850 |
| 2025-11-18 | $0.0018400 | $0.0018700 | $0.0019040 | $0.0018220 |
| 2025-11-19 | $0.0018730 | $0.0018720 | $0.0018790 | $0.0018720 |
| 2025-11-20 | $0.0018410 | $0.0017850 | $0.0019170 | $0.0017520 |
| 2025-11-21 | $0.0017850 | $0.0017170 | $0.0018220 | $0.0016280 |
| 2025-11-22 | $0.0017170 | $0.0016730 | $0.0017180 | $0.0016600 |
| 2025-11-23 | $0.0016730 | $0.0016960 | $0.0017330 | $0.0016730 |
| 2025-11-24 | $0.0016960 | $0.0018800 | $0.0019300 | $0.0016580 |
| 2025-11-25 | $0.0018800 | $0.0020150 | $0.0022060 | $0.0018750 |
| 2025-11-26 | $0.0020040 | $0.0019840 | $0.0020040 | $0.0019840 |
| 2025-11-29 | $0.0019690 | $0.0022160 | $0.0023560 | $0.0019690 |
| 2025-11-30 | $0.0020530 | $0.0020380 | $0.0020530 | $0.0020380 |
| 2025-12-06 | $0.0018560 | $0.0018250 | $0.0019170 | $0.0017900 |
| 2025-12-07 | $0.0018210 | $0.0018190 | $0.0018220 | $0.0018190 |
| 2025-12-12 | $0.0017150 | $0.0017150 | $0.0017490 | $0.0016420 |
| 2025-12-13 | $0.0017060 | $0.0017110 | $0.0017110 | $0.0017050 |
| 2025-12-16 | $0.0014650 | $0.0015320 | $0.0015760 | $0.0014650 |
| 2025-12-17 | $0.0015570 | $0.0015560 | $0.0015570 | $0.0015560 |
| 2025-12-18 | $0.0014910 | $0.0014400 | $0.0015240 | $0.0014300 |
| 2025-12-19 | $0.0014560 | $0.0014550 | $0.0014560 | $0.0014550 |
| 2025-12-20 | $0.0015430 | $0.0015590 | $0.0015800 | $0.0015340 |
| 2025-12-21 | $0.0015500 | $0.0015510 | $0.0015520 | $0.0015500 |
| 2025-12-23 | $0.0016490 | $0.0016670 | $0.0016700 | $0.0016100 |
| 2025-12-24 | $0.0016560 | $0.0016550 | $0.0016570 | $0.0016550 |
| 2025-12-27 | $0.0016120 | $0.0016100 | $0.0016420 | $0.0015520 |
| 2025-12-28 | $0.0016100 | $0.0015830 | $0.0017080 | $0.0015810 |
| 2025-12-29 | $0.0016040 | $0.0016040 | $0.0016040 | $0.0016040 |
| 2026-01-02 | $0.0018560 | $0.0018620 | $0.0019680 | $0.0017930 |
| 2026-01-03 | $0.0018620 | $0.0018580 | $0.0019630 | $0.0018270 |
| 2026-01-04 | $0.0018580 | $0.0018370 | $0.0019490 | $0.0018300 |
| 2026-01-05 | $0.0018370 | $0.0018630 | $0.0019130 | $0.0018000 |
| 2026-01-06 | $0.0018630 | $0.0019110 | $0.0020160 | $0.0018630 |
| 2026-01-07 | $0.0019360 | $0.0019350 | $0.0019360 | $0.0019340 |
| 2026-01-08 | $0.0020260 | $0.0018840 | $0.0020340 | $0.0018420 |
| 2026-01-09 | $0.0018840 | $0.0017250 | $0.0018860 | $0.0016890 |
| 2026-01-10 | $0.0017080 | $0.0016990 | $0.0017090 | $0.0016990 |
| 2026-01-11 | $0.0017080 | $0.0016810 | $0.0017310 | $0.0016810 |
| 2026-01-12 | $0.0016810 | $0.0016400 | $0.0017150 | $0.0016290 |
| 2026-01-13 | $0.0016400 | $0.0016880 | $0.0016890 | $0.0016150 |
| 2026-01-14 | $0.0016860 | $0.0016960 | $0.0016960 | $0.0016860 |
| 2026-01-19 | $0.0016830 | $0.0015870 | $0.0016830 | $0.0015300 |
| 2026-01-20 | $0.0015810 | $0.0015790 | $0.0015810 | $0.0015790 |
| 2026-01-21 | $0.0015190 | $0.0015350 | $0.0015670 | $0.0014950 |
| 2026-01-22 | $0.0015350 | $0.0015160 | $0.0015680 | $0.0015130 |
| 2026-01-23 | $0.0015160 | $0.0015610 | $0.0015770 | $0.0015160 |
| 2026-01-24 | $0.0015610 | $0.0015600 | $0.0015690 | $0.0015280 |
| 2026-01-25 | $0.0015600 | $0.0014820 | $0.0015790 | $0.0014260 |
| 2026-01-26 | $0.0014820 | $0.0015230 | $0.0015540 | $0.0014740 |
| 2026-01-27 | $0.0015230 | $0.0015460 | $0.0015460 | $0.0014900 |
| 2026-01-28 | $0.0015460 | $0.0015920 | $0.0016340 | $0.0015460 |
| 2026-01-29 | $0.0015920 | $0.0015150 | $0.0015920 | $0.0014670 |
| 2026-01-30 | $0.0015150 | $0.0015030 | $0.0015150 | $0.0014440 |
| 2026-01-31 | $0.0015030 | $0.0013740 | $0.0015030 | $0.0012560 |
| 2026-02-01 | $0.0013740 | $0.0013950 | $0.0014640 | $0.0013740 |
| 2026-02-02 | $0.0013950 | $0.0014250 | $0.0014390 | $0.0013540 |
| 2026-02-03 | $0.0014250 | $0.0014640 | $0.0014860 | $0.0013500 |
| 2026-02-04 | $0.0014640 | $0.0013320 | $0.0014640 | $0.0012970 |
| 2026-02-05 | $0.0013320 | $0.0011370 | $0.0013320 | $0.0011370 |
| 2026-02-06 | $0.0011370 | $0.0012700 | $0.0012810 | $0.0010670 |
| 2026-02-07 | $0.0012700 | $0.0012580 | $0.0012880 | $0.0012340 |
| 2026-02-08 | $0.0012580 | $0.0012190 | $0.0012690 | $0.0012180 |
| 2026-02-09 | $0.0012190 | $0.0012320 | $0.0012570 | $0.0011950 |
| 2026-02-10 | $0.0012320 | $0.0012330 | $0.0012690 | $0.0011850 |
| 2026-02-11 | $0.0012330 | $0.0012480 | $0.0012480 | $0.0011850 |
| 2026-02-12 | $0.0012480 | $0.0012500 | $0.0012830 | $0.0012160 |
| 2026-02-13 | $0.0012500 | $0.0012750 | $0.0012750 | $0.0012250 |
| 2026-02-14 | $0.0012750 | $0.0013120 | $0.0013390 | $0.0012750 |
| 2026-02-15 | $0.0013120 | $0.0012490 | $0.0013400 | $0.0012490 |
| 2026-02-16 | $0.0012490 | $0.0012980 | $0.0012990 | $0.0012490 |
| 2026-02-17 | $0.0012980 | $0.0012640 | $0.0013000 | $0.0012640 |
| 2026-02-18 | $0.0012640 | $0.0012370 | $0.0012790 | $0.0012280 |
| 2026-02-19 | $0.0012370 | $0.0012210 | $0.0012410 | $0.0011980 |
| 2026-02-20 | $0.0012210 | $0.0012390 | $0.0012390 | $0.0012040 |
| 2026-02-21 | $0.0012300 | $0.0012320 | $0.0012320 | $0.0012300 |
| 2026-02-22 | $0.0012160 | $0.0012210 | $0.0012270 | $0.0011890 |
| 2026-02-23 | $0.0012210 | $0.0011610 | $0.0012210 | $0.0011480 |
| 2026-02-24 | $0.0011610 | $0.0011980 | $0.0011980 | $0.0011270 |
| 2026-02-25 | $0.0011980 | $0.0012660 | $0.0012880 | $0.0011690 |
| 2026-02-26 | $0.0012660 | $0.0012120 | $0.0012660 | $0.0011820 |
| 2026-02-27 | $0.0012120 | $0.0011790 | $0.0012340 | $0.0011790 |
| 2026-02-28 | $0.0011790 | $0.0011820 | $0.0011820 | $0.0011050 |
| 2026-03-01 | $0.0011820 | $0.0011640 | $0.0012240 | $0.0011640 |
| 2026-03-02 | $0.0011640 | $0.0012170 | $0.0012330 | $0.0011610 |
| 2026-03-03 | $0.0012140 | $0.0012080 | $0.0012140 | $0.0012080 |
| 2026-03-06 | $0.0011230 | $0.0010670 | $0.0011450 | $0.0010010 |
| 2026-03-07 | $0.0010670 | $0.0010670 | $0.0010670 | $0.0010670 |
| 2026-03-08 | $0.0010430 | $0.0010010 | $0.0010990 | $0.0010010 |
| 2026-03-09 | $0.0010950 | $0.0010950 | $0.0010950 | $0.0010910 |
| 2026-03-10 | $0.0011030 | $0.0010150 | $0.0011330 | $0.0010020 |
| 2026-03-11 | $0.0010150 | $0.0010010 | $0.0011540 | $0.0010000 |
| 2026-03-12 | $0.0011600 | $0.0011620 | $0.0011620 | $0.0011600 |
| 2026-03-13 | $0.0011010 | $0.0011170 | $0.0011670 | $0.0010230 |
| 2026-03-14 | $0.0011510 | $0.0011490 | $0.0011520 | $0.0011490 |
| 2026-03-16 | $0.0011000 | $0.0010680 | $0.0011800 | $0.0010050 |
| 2026-03-17 | $0.0010680 | $0.0011820 | $0.0011820 | $0.0010540 |
| 2026-03-18 | $0.0011820 | $0.0010340 | $0.0011850 | $0.0010000 |
| 2026-03-19 | $0.0011760 | $0.0011750 | $0.0011760 | $0.0011750 |
| 2026-03-21 | $0.0010600 | $0.0010840 | $0.0011390 | $0.0010560 |
| 2026-03-22 | $0.0010840 | $0.0010540 | $0.0011050 | $0.0010240 |
| 2026-03-23 | $0.0010790 | $0.0010790 | $0.0010810 | $0.0010790 |
| 2026-03-24 | $0.0010010 | $0.0011090 | $0.0011180 | $0.0010010 |
| 2026-03-25 | $0.0011090 | $0.0010970 | $0.0011300 | $0.0009600 |
| 2026-03-26 | $0.0010970 | $0.0010200 | $0.0011080 | $0.0010200 |
| 2026-03-27 | $0.0010200 | $0.0010520 | $0.0010900 | $0.0010200 |
| 2026-03-28 | $0.0010490 | $0.0010490 | $0.0010490 | $0.0010470 |
| 2026-03-30 | $0.0010110 | $0.0010270 | $0.0010380 | $0.0009580 |
| 2026-03-31 | $0.0010270 | $0.0010860 | $0.0010910 | $0.0009490 |
| 2026-04-01 | $0.0010860 | $0.0010350 | $0.0011280 | $0.0010080 |
| 2026-04-02 | $0.0010350 | $0.0010540 | $0.0011170 | $0.0009050 |
| 2026-04-03 | $0.0010540 | $0.0009870 | $0.0010930 | $0.0009850 |
| 2026-04-04 | $0.0009870 | $0.0010770 | $0.0010890 | $0.0009870 |
| 2026-04-05 | $0.0010770 | $0.0009700 | $0.0010770 | $0.0009700 |
| 2026-04-06 | $0.0010690 | $0.0010750 | $0.0010760 | $0.0010690 |
| 2026-04-07 | $0.0009930 | $0.0009950 | $0.0010710 | $0.0009410 |
| 2026-04-08 | $0.0009950 | $0.0010770 | $0.0011110 | $0.0009340 |
| 2026-04-09 | $0.0010770 | $0.0010820 | $0.0010900 | $0.0009480 |
| 2026-04-10 | $0.0010820 | $0.0010130 | $0.0011020 | $0.0009220 |
| 2026-04-11 | $0.0010130 | $0.0010550 | $0.0010920 | $0.0009230 |
| 2026-04-12 | $0.0010550 | $0.0010990 | $0.0010990 | $0.0009260 |
| 2026-04-13 | $0.0010990 | $0.0010970 | $0.0010990 | $0.0009610 |
| 2026-04-14 | $0.0010970 | $0.0010770 | $0.0010970 | $0.0009280 |
| 2026-04-15 | $0.0010770 | $0.0009440 | $0.0012280 | $0.0009260 |
| 2026-04-16 | $0.0009440 | $0.0009850 | $0.0010700 | $0.0009440 |
| 2026-04-17 | $0.0009850 | $0.0010090 | $0.0010500 | $0.0009850 |
| 2026-04-18 | $0.0010090 | $0.0010150 | $0.0010900 | $0.0010090 |
| 2026-04-19 | $0.0010150 | $0.0009720 | $0.0010150 | $0.0009360 |
| 2026-04-20 | $0.0009720 | $0.0010050 | $0.0011020 | $0.0009230 |
| 2026-04-21 | $0.0010050 | $0.0010110 | $0.0010870 | $0.0009220 |
| 2026-04-22 | $0.0010110 | $0.0010540 | $0.0011120 | $0.0009380 |
| 2026-04-23 | $0.0010900 | $0.0010910 | $0.0010910 | $0.0010900 |
| Pair | Exchange |
|---|---|
| IOST/USDT | ascendex |
| IOST/USDT | binance |
| IOST/USDT | binanceusa |
| IOST/USDT | bingx |
| IOST/USDT | bitget |
| IOST/KRW | bithumb |
| IOST/THB | bitkub |
| IOST/USDT | bitmart |
| IOST/USDT | bitrue |
| IOST/EUR | bitvavo |
| IOST/USDT | bydfi |
| IOST/INR | coindcx |
| IOST/BTC | coinex |
| IOST/USDT | coinex |
| IOST/KRW | coinone |
| IOST/USDT | coinw |
| IOST/USD | cryptodotcom |
| IOST/USDT | digifinex |
| IOST/USDT | gateio |
| IOST/KRW | gopax |
| IOST/BTC | hitbtc |
| IOST/USDC | hitbtc |
| IOST/USDT | hitbtc |
| IOST/JPY | huobijapan |
| IOST/USDT | huobipro |
| IOST/IDR | indodax |
| IOST/ETH | kucoin |
| IOST/USDT | kucoin |
| IOST/USDT | latoken |
| IOST/USDT | lbank |
| IOST/USDT | mexc |
| IOST/USD | okex |
| IOST/USDT | okex |
| IOST/BTC | upbit |
| IOST/KRW | upbit |
| IOST/USDT | whitebit |
| IOST/USDT | xtpub |
The Internet of Services (IOS) is an Ethereum-based platform that provides its users a way to exchange online services and digital goods. I also enables developers to deploy large scale dApps.
IOS token is an ERC20 token that serves as a medium of exchange on IOS' platform.