IOST Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-30 | $0.00088953 | $0.00091819 | $0.00088308 | $0.00089752 | $5.10M |
| 2026-09-29 | $0.0009076 | $0.00092069 | $0.00086458 | $0.00088939 | $5.56M |
| 2026-09-28 | $0.00097961 | $0.00098853 | $0.00089427 | $0.00090784 | $7.20M |
| 2026-09-27 | $0.0010121 | $0.00101685 | $0.00096892 | $0.00097923 | $8.00M |
| 2026-09-26 | $0.00096944 | $0.00102172 | $0.00094957 | $0.00101231 | $8.28M |
| 2026-09-25 | $0.00092578 | $0.00097046 | $0.00090588 | $0.00096869 | $7.17M |
| 2026-09-24 | $0.00088324 | $0.00092707 | $0.00087405 | $0.00092511 | $7.54M |
| 2026-09-23 | $0.00093163 | $0.00098026 | $0.00087958 | $0.00088392 | $13.04M |
| 2026-09-22 | $0.00088654 | $0.00093034 | $0.00088602 | $0.00093034 | $10.87M |
| 2026-09-21 | $0.00088328 | $0.00089544 | $0.0008575 | $0.00088618 | $11.46M |
| 2026-09-20 | $0.00083917 | $0.00091975 | $0.00083551 | $0.00088178 | $22.03M |
| 2026-09-19 | $0.00082408 | $0.00089517 | $0.0008091 | $0.00084117 | $13.07M |
| 2026-09-18 | $0.00079945 | $0.00082812 | $0.00079051 | $0.00082418 | $10.85M |
| 2026-09-17 | $0.0008208 | $0.00093293 | $0.00078333 | $0.0008007 | $23.49M |
| 2026-09-16 | $0.00072312 | $0.00093758 | $0.00072291 | $0.00082428 | $45.23M |
| 2026-09-15 | $0.00078888 | $0.00080087 | $0.00071402 | $0.0007237 | $12.58M |
| 2026-09-14 | $0.00077004 | $0.00081316 | $0.0007681 | $0.00079058 | $11.69M |
| 2026-09-13 | $0.00091429 | $0.00091429 | $0.00077226 | $0.00077255 | $18.19M |