OST (OST) current price is $0.022727.

OST current price is $0.022727 with a marketcap of $10.35 M. Its price is -5.11% down in last 24 hours.


  • ost
    OST(OST)
  • Price
    $0.022727
  • 1h %
    -0.55%
  • 24h %
    -5.11%
  • 7d %
    1.93%
  • Market Cap
    $10.35 M
  • Volume
    $306,398
  • Available Supply
    455.48 M OST
  • Rank
    205


More Info About Coin

Simple Token is an Ethereum-based EIP20 token and OpenST is a protocol to support token economies in mainstream consumer applications.

Historical Data

Date Price Volume Market Cap
19/12/2017 $0.410537 $30.10 M $0
20/12/2017 $0.335932 $11.73 M $60.97 M
21/12/2017 $0.306236 $9.92 M $55.58 M
22/12/2017 $0.225474 $3.21 M $40.92 M
23/12/2017 $0.309413 $5.05 M $56.16 M
24/12/2017 $0.251491 $2.72 M $45.64 M
25/12/2017 $0.254235 $1.94 M $47.62 M
26/12/2017 $0.243466 $2.50 M $45.60 M
27/12/2017 $0.28225 $4.15 M $52.87 M
28/12/2017 $0.239903 $1.93 M $44.93 M
29/12/2017 $0.291925 $3.80 M $54.68 M
30/12/2017 $0.314421 $5.91 M $58.89 M
31/12/2017 $0.408949 $11.18 M $76.60 M
01/01/2018 $0.411401 $4.20 M $77.06 M
02/01/2018 $0.374998 $5.98 M $70.24 M
03/01/2018 $0.450308 $8.90 M $84.34 M
04/01/2018 $0.730569 $18.91 M $146.36 M
05/01/2018 $0.779414 $25.82 M $156.14 M
06/01/2018 $0.750153 $11.73 M $150.28 M
07/01/2018 $0.764081 $11.11 M $153.07 M
08/01/2018 $0.843248 $15.05 M $169.01 M
09/01/2018 $0.9651 $14.81 M $193.44 M
10/01/2018 $1.11477 $31.45 M $224.10 M
11/01/2018 $1.02977 $52.25 M $207.01 M
12/01/2018 $1.02247 $19.60 M $205.54 M
13/01/2018 $1.02281 $22.51 M $205.61 M
14/01/2018 $0.887365 $15.31 M $178.38 M
15/01/2018 $0.741079 $17.50 M $190.66 M
16/01/2018 $0.538676 $14.09 M $138.59 M
17/01/2018 $0.413286 $8.54 M $106.33 M
18/01/2018 $0.597632 $12.82 M $153.76 M
19/01/2018 $0.638184 $11.55 M $164.19 M
20/01/2018 $0.827582 $19.08 M $212.92 M
21/01/2018 $0.644065 $9.55 M $165.71 M
22/01/2018 $0.538658 $7.98 M $138.59 M
23/01/2018 $0.559379 $7.93 M $143.92 M
24/01/2018 $0.541178 $8.55 M $139.23 M
25/01/2018 $0.652969 $23.43 M $168.00 M
26/01/2018 $0.631546 $19.11 M $162.49 M
27/01/2018 $0.628959 $8.44 M $161.82 M
28/01/2018 $0.582811 $10.04 M $149.95 M
29/01/2018 $0.574942 $8.25 M $147.92 M
30/01/2018 $0.454904 $7.54 M $117.04 M
31/01/2018 $0.451809 $8.98 M $116.24 M
01/02/2018 $0.357998 $10.19 M $97.69 M
02/02/2018 $0.330621 $12.61 M $90.22 M
03/02/2018 $0.368591 $23.21 M $100.58 M
04/02/2018 $0.318769 $43.55 M $86.99 M
05/02/2018 $0.202445 $22.71 M $55.25 M
06/02/2018 $0.28717 $15.27 M $78.37 M
07/02/2018 $0.292196 $7.86 M $79.74 M
08/02/2018 $0.302634 $6.00 M $82.59 M
09/02/2018 $0.312851 $6.10 M $85.37 M
10/02/2018 $0.289776 $4.38 M $79.08 M
11/02/2018 $0.271451 $2.28 M $74.08 M
12/02/2018 $0.281103 $2.15 M $76.71 M
13/02/2018 $0.273546 $2.10 M $74.65 M
14/02/2018 $0.300269 $2.71 M $81.94 M
15/02/2018 $0.318187 $5.58 M $86.83 M
16/02/2018 $0.327139 $2.72 M $89.27 M
17/02/2018 $0.356419 $3.54 M $97.26 M
18/02/2018 $0.32983 $3.60 M $90.01 M
19/02/2018 $0.333231 $3.19 M $90.94 M
20/02/2018 $0.301578 $3.22 M $82.30 M
21/02/2018 $0.25071 $2.78 M $68.42 M
22/02/2018 $0.24089 $2.04 M $65.74 M
23/02/2018 $0.253028 $1.85 M $69.05 M
24/02/2018 $0.254232 $22.62 M $69.38 M
25/02/2018 $0.249103 $2.97 M $67.98 M
26/02/2018 $0.250493 $2.12 M $68.36 M
27/02/2018 $0.266301 $3.63 M $72.67 M
28/02/2018 $0.245716 $1.88 M $67.05 M
01/03/2018 $0.247281 $2.19 M $67.48 M
02/03/2018 $0.276139 $4.00 M $75.36 M
03/03/2018 $0.29895 $7.39 M $81.58 M
04/03/2018 $0.307498 $4.15 M $83.91 M
05/03/2018 $0.342336 $10.46 M $98.77 M
06/03/2018 $0.280072 $4.98 M $80.80 M
07/03/2018 $0.239295 $3.79 M $69.04 M
08/03/2018 $0.20539 $2.52 M $59.26 M
09/03/2018 $0.207737 $2.62 M $59.94 M
10/03/2018 $0.194712 $1.69 M $56.18 M
11/03/2018 $0.208444 $1.37 M $60.14 M
12/03/2018 $0.196696 $1.69 M $56.75 M
13/03/2018 $0.19716 $1.65 M $56.88 M
14/03/2018 $0.170091 $3.12 M $49.07 M
15/03/2018 $0.16953 $2.52 M $48.91 M
16/03/2018 $0.175653 $3.98 M $50.68 M
17/03/2018 $0.153495 $2.43 M $44.29 M
18/03/2018 $0.141017 $3.48 M $40.69 M
19/03/2018 $0.153819 $2.31 M $44.38 M
20/03/2018 $0.165945 $2.07 M $47.88 M
21/03/2018 $0.189452 $3.65 M $54.66 M
22/03/2018 $0.180836 $6.65 M $52.17 M
23/03/2018 $0.172618 $3.04 M $49.80 M
24/03/2018 $0.190371 $4.68 M $54.93 M
25/03/2018 $0.200347 $5.57 M $57.80 M
26/03/2018 $0.163576 $3.37 M $47.19 M
27/03/2018 $0.165414 $2.55 M $47.72 M
28/03/2018 $0.170909 $2.63 M $49.31 M
29/03/2018 $0.136017 $2.55 M $39.24 M
30/03/2018 $0.130688 $1.91 M $37.71 M
31/03/2018 $0.134942 $2.18 M $38.93 M
01/04/2018 $0.128543 $1.72 M $37.09 M
02/04/2018 $0.132345 $4.36 M $38.18 M
03/04/2018 $0.153135 $3.25 M $44.18 M
04/04/2018 $0.13216 $2.01 M $38.13 M
05/04/2018 $0.130507 $1.90 M $39.85 M
06/04/2018 $0.129022 $1.83 M $39.40 M
07/04/2018 $0.137277 $2.25 M $41.92 M
08/04/2018 $0.137525 $1.54 M $41.99 M
09/04/2018 $0.134352 $2.65 M $41.07 M
10/04/2018 $0.145555 $2.44 M $44.49 M
11/04/2018 $0.15232 $3.98 M $46.56 M
12/04/2018 $0.178895 $8.39 M $54.68 M
13/04/2018 $0.194713 $5.97 M $59.52 M
14/04/2018 $0.192993 $4.10 M $58.99 M
15/04/2018 $0.204529 $3.84 M $62.52 M
16/04/2018 $0.192855 $3.82 M $58.95 M
17/04/2018 $0.205288 $5.30 M $62.75 M
18/04/2018 $0.211287 $4.23 M $64.58 M
19/04/2018 $0.241274 $8.04 M $73.78 M
20/04/2018 $0.238996 $5.36 M $73.08 M
21/04/2018 $0.234515 $4.30 M $71.71 M
22/04/2018 $0.239637 $4.89 M $73.28 M
23/04/2018 $0.246645 $5.31 M $75.42 M
24/04/2018 $0.270338 $4.75 M $82.67 M
25/04/2018 $0.225744 $5.28 M $69.03 M
26/04/2018 $0.23742 $3.59 M $72.60 M
27/04/2018 $0.229698 $3.02 M $70.24 M
28/04/2018 $0.250259 $3.41 M $76.53 M
29/04/2018 $0.267251 $6.21 M $81.72 M
30/04/2018 $0.268836 $6.35 M $82.21 M
01/05/2018 $0.274669 $9.75 M $83.99 M
02/05/2018 $0.277715 $3.85 M $89.36 M
03/05/2018 $0.277866 $4.44 M $89.41 M
04/05/2018 $0.262836 $3.91 M $84.57 M
05/05/2018 $0.254978 $2.56 M $82.04 M
06/05/2018 $0.237798 $1.82 M $76.51 M
07/05/2018 $0.251385 $4.85 M $80.89 M
08/05/2018 $0.23801 $3.04 M $76.58 M
09/05/2018 $0.239569 $2.29 M $77.08 M
10/05/2018 $0.223279 $1.91 M $71.84 M
11/05/2018 $0.188342 $2.36 M $60.60 M
12/05/2018 $0.185806 $1.17 M $59.79 M
13/05/2018 $0.207695 $2.07 M $66.83 M
14/05/2018 $0.203544 $1.25 M $65.49 M
15/05/2018 $0.187523 $1.35 M $60.34 M
16/05/2018 $0.185058 $1.47 M $59.54 M
17/05/2018 $0.180446 $1.27 M $58.06 M
18/05/2018 $0.177562 $1.04 M $57.13 M
19/05/2018 $0.178066 $923,947 $57.30 M
20/05/2018 $0.188473 $1.11 M $60.64 M
21/05/2018 $0.177415 $903,056 $57.09 M
22/05/2018 $0.172647 $1.58 M $55.55 M
23/05/2018 $0.145757 $1.12 M $46.90 M
24/05/2018 $0.149473 $767,070 $48.24 M
25/05/2018 $0.15262 $1.15 M $49.26 M
26/05/2018 $0.150034 $492,335 $48.43 M
27/05/2018 $0.140318 $587,077 $45.29 M
28/05/2018 $0.132096 $1.08 M $42.64 M
29/05/2018 $0.145398 $691,442 $46.93 M
30/05/2018 $0.144627 $1.04 M $46.68 M
31/05/2018 $0.154744 $1.10 M $49.95 M
01/06/2018 $0.153671 $1.07 M $49.60 M
02/06/2018 $0.158685 $848,132 $51.22 M
03/06/2018 $0.158812 $710,068 $51.26 M
04/06/2018 $0.146545 $830,567 $47.30 M
05/06/2018 $0.14931 $551,145 $48.19 M
06/06/2018 $0.141174 $871,669 $45.57 M
07/06/2018 $0.133461 $626,454 $45.23 M
08/06/2018 $0.133136 $719,868 $45.12 M
09/06/2018 $0.124098 $324,941 $42.05 M
10/06/2018 $0.100292 $731,379 $33.99 M
11/06/2018 $0.101425 $497,186 $34.37 M
12/06/2018 $0.0902592 $573,754 $30.59 M
13/06/2018 $0.0828659 $615,950 $28.08 M
14/06/2018 $0.0925537 $473,236 $31.37 M
15/06/2018 $0.0899265 $396,015 $30.47 M
16/06/2018 $0.087427 $194,597 $29.63 M
17/06/2018 $0.0857459 $292,313 $29.06 M
18/06/2018 $0.0862589 $316,105 $29.23 M
19/06/2018 $0.0848356 $318,032 $28.75 M
20/06/2018 $0.088818 $523,680 $30.10 M
21/06/2018 $0.0841513 $536,290 $28.52 M
22/06/2018 $0.0656787 $539,536 $22.26 M
23/06/2018 $0.0659042 $342,547 $22.33 M
24/06/2018 $0.0606167 $343,068 $20.54 M
25/06/2018 $0.0612711 $232,036 $20.76 M
26/06/2018 $0.0622114 $943,677 $21.08 M
27/06/2018 $0.0566705 $501,468 $19.20 M
28/06/2018 $0.0555611 $555,244 $18.83 M
29/06/2018 $0.0529993 $338,398 $17.96 M
30/06/2018 $0.0600835 $312,484 $20.36 M
01/07/2018 $0.0625655 $429,505 $21.20 M
02/07/2018 $0.0774352 $4.92 M $26.24 M
03/07/2018 $0.0762568 $1.67 M $25.84 M
04/07/2018 $0.0820748 $1.14 M $27.81 M
05/07/2018 $0.0722676 $582,580 $24.49 M
06/07/2018 $0.0711154 $458,873 $25.30 M
07/07/2018 $0.0772684 $5.69 M $27.48 M
08/07/2018 $0.0882345 $3.56 M $31.38 M
09/07/2018 $0.0772593 $1.10 M $27.48 M
10/07/2018 $0.0679616 $756,860 $24.17 M
11/07/2018 $0.0658423 $1.10 M $23.42 M
12/07/2018 $0.0621391 $562,568 $22.10 M
13/07/2018 $0.0621625 $382,623 $22.11 M
14/07/2018 $0.0617847 $372,720 $21.98 M
15/07/2018 $0.0671059 $396,539 $23.87 M
16/07/2018 $0.0701916 $583,009 $24.97 M
17/07/2018 $0.0785233 $552,822 $27.93 M
18/07/2018 $0.0761527 $1.04 M $27.09 M
19/07/2018 $0.0722993 $482,842 $25.72 M
20/07/2018 $0.0648063 $693,159 $23.05 M
21/07/2018 $0.0678224 $344,754 $24.12 M
22/07/2018 $0.0667791 $756,295 $23.75 M
23/07/2018 $0.0634965 $366,003 $22.59 M
24/07/2018 $0.0606606 $667,029 $21.58 M
25/07/2018 $0.0622844 $660,318 $22.15 M
26/07/2018 $0.0622006 $460,048 $22.12 M
27/07/2018 $0.0613894 $324,500 $21.84 M
28/07/2018 $0.0604622 $231,958 $21.51 M
29/07/2018 $0.0606972 $189,300 $21.59 M
30/07/2018 $0.0585457 $295,897 $20.82 M
31/07/2018 $0.0530101 $348,465 $18.86 M
01/08/2018 $0.0481505 $224,369 $17.13 M
02/08/2018 $0.0469342 $220,377 $16.69 M
03/08/2018 $0.0442229 $363,505 $16.45 M
04/08/2018 $0.040869 $299,720 $15.21 M
05/08/2018 $0.0433195 $677,159 $16.12 M
06/08/2018 $0.0431692 $353,360 $16.06 M
07/08/2018 $0.0622525 $60.30 M $23.16 M
08/08/2018 $0.0433634 $7.34 M $16.13 M
09/08/2018 $0.0437601 $3.08 M $16.28 M
10/08/2018 $0.0355743 $2.16 M $13.24 M
11/08/2018 $0.033536 $1.21 M $12.48 M
12/08/2018 $0.033624 $2.15 M $12.51 M
13/08/2018 $0.0281681 $925,501 $10.48 M
14/08/2018 $0.0233298 $854,494 $8.68 M
15/08/2018 $0.0255483 $524,608 $9.51 M
16/08/2018 $0.0251808 $351,581 $9.37 M
17/08/2018 $0.0306086 $713,285 $11.39 M
18/08/2018 $0.0268885 $595,255 $10.00 M
19/08/2018 $0.0279258 $249,396 $10.39 M
20/08/2018 $0.0269945 $243,642 $10.04 M
21/08/2018 $0.0272529 $275,886 $10.14 M
22/08/2018 $0.0258513 $675,154 $9.62 M
23/08/2018 $0.0269872 $271,832 $10.04 M
24/08/2018 $0.028883 $250,462 $10.75 M
25/08/2018 $0.0305208 $329,682 $11.36 M
26/08/2018 $0.0304331 $354,206 $11.32 M
27/08/2018 $0.0316225 $338,534 $11.77 M
28/08/2018 $0.0404146 $6.52 M $15.04 M
29/08/2018 $0.0375543 $2.18 M $13.97 M
30/08/2018 $0.0357101 $677,970 $13.29 M
31/08/2018 $0.0367439 $1.25 M $13.67 M
01/09/2018 $0.0408801 $1.20 M $15.21 M
02/09/2018 $0.0386297 $836,224 $14.37 M
03/09/2018 $0.0383833 $393,016 $14.45 M
04/09/2018 $0.0400505 $943,199 $15.19 M
05/09/2018 $0.032279 $1.02 M $12.25 M
06/09/2018 $0.0326171 $1.12 M $12.37 M
07/09/2018 $0.03244 $898,576 $12.31 M
08/09/2018 $0.0289978 $293,422 $11.00 M
09/09/2018 $0.0292329 $301,019 $11.09 M
10/09/2018 $0.0317048 $1.12 M $12.64 M
11/09/2018 $0.0290162 $948,002 $11.58 M
12/09/2018 $0.0279432 $700,096 $11.15 M
13/09/2018 $0.0294719 $676,808 $11.76 M
14/09/2018 $0.0289937 $311,637 $11.57 M
15/09/2018 $0.0290761 $352,102 $11.60 M
16/09/2018 $0.0317354 $1.10 M $12.66 M
17/09/2018 $0.0291771 $1.26 M $11.64 M
18/09/2018 $0.0320181 $611,070 $12.77 M
19/09/2018 $0.0311877 $321,012 $12.44 M
20/09/2018 $0.0324297 $540,445 $12.99 M
21/09/2018 $0.0342065 $851,581 $13.70 M
22/09/2018 $0.0359493 $1.49 M $14.40 M
24/09/2018 $0.0361258 $918,345 $14.47 M
25/09/2018 $0.0344908 $489,074 $13.81 M
26/09/2018 $0.0617825 $106.32 M $24.74 M
27/09/2018 $0.057112 $24.65 M $22.87 M
28/09/2018 $0.0553362 $9.10 M $22.16 M
29/09/2018 $0.0478472 $5.66 M $19.16 M
30/09/2018 $0.04584 $2.34 M $18.36 M
01/10/2018 $0.0462537 $3.50 M $18.52 M
02/10/2018 $0.0453455 $941,441 $18.16 M
03/10/2018 $0.0453485 $1.68 M $18.16 M
04/10/2018 $0.0439197 $920,258 $17.59 M
05/10/2018 $0.0453968 $1.06 M $18.18 M
06/10/2018 $0.0450523 $907,207 $18.80 M
07/10/2018 $0.0434171 $517,976 $18.11 M
08/10/2018 $0.0436737 $671,148 $18.22 M
09/10/2018 $0.0450408 $526,606 $18.79 M
10/10/2018 $0.0441919 $634,239 $18.44 M
11/10/2018 $0.0491424 $6.18 M $20.51 M
12/10/2018 $0.0387618 $2.61 M $16.18 M
13/10/2018 $0.0401659 $1.22 M $16.76 M
14/10/2018 $0.0409564 $1.33 M $17.09 M
15/10/2018 $0.0413145 $1.72 M $17.24 M
16/10/2018 $0.0494553 $8.66 M $20.74 M
17/10/2018 $0.0479654 $4.64 M $20.11 M
18/10/2018 $0.0491981 $3.35 M $20.63 M
19/10/2018 $0.0468294 $1.11 M $19.64 M
20/10/2018 $0.0452143 $976,220 $18.96 M
21/10/2018 $0.0470875 $977,249 $19.74 M
22/10/2018 $0.0469346 $944,916 $19.68 M
23/10/2018 $0.0479878 $1.30 M $20.12 M
24/10/2018 $0.0491112 $2.81 M $20.64 M
25/10/2018 $0.0486828 $1.00 M $20.46 M
26/10/2018 $0.0471697 $708,012 $19.83 M
27/10/2018 $0.0465726 $524,460 $19.58 M
28/10/2018 $0.0488258 $1.89 M $20.52 M
29/10/2018 $0.0503621 $3.18 M $21.17 M
30/10/2018 $0.0476679 $2.36 M $20.04 M
31/10/2018 $0.0541662 $4.80 M $22.77 M
01/11/2018 $0.0525488 $5.33 M $22.09 M
02/11/2018 $0.0521056 $1.48 M $22.74 M
03/11/2018 $0.0520919 $748,774 $22.74 M
04/11/2018 $0.0510419 $813,076 $22.28 M
05/11/2018 $0.049873 $728,782 $21.77 M
06/11/2018 $0.0461561 $796,345 $20.15 M
07/11/2018 $0.0504891 $4.09 M $22.04 M
08/11/2018 $0.0495291 $2.47 M $21.62 M
09/11/2018 $0.0522521 $1.67 M $22.81 M
10/11/2018 $0.0511553 $2.47 M $22.33 M
11/11/2018 $0.0512226 $631,782 $22.36 M
12/11/2018 $0.0498993 $558,313 $21.78 M
13/11/2018 $0.0486941 $461,860 $21.26 M
14/11/2018 $0.0461254 $500,870 $20.13 M
15/11/2018 $0.0377234 $1.05 M $16.47 M
16/11/2018 $0.0352931 $654,871 $15.41 M
17/11/2018 $0.0340149 $565,670 $14.85 M
18/11/2018 $0.0360421 $493,695 $15.73 M
19/11/2018 $0.0356606 $959,677 $15.57 M
20/11/2018 $0.0287463 $584,178 $12.55 M
21/11/2018 $0.0251601 $396,889 $10.98 M
22/11/2018 $0.0273999 $478,447 $11.96 M
23/11/2018 $0.0230444 $309,513 $10.06 M
24/11/2018 $0.024713 $176,304 $10.79 M
25/11/2018 $0.0202825 $167,393 $8.85 M
26/11/2018 $0.021463 $226,374 $9.37 M
27/11/2018 $0.0202704 $378,866 $8.85 M
28/11/2018 $0.0234629 $710,901 $10.24 M
29/11/2018 $0.0265753 $936,223 $11.60 M
30/11/2018 $0.0267816473411 $1.31 M $11.69 M
01/12/2018 $0.0260649802116 $392,373 $11.38 M
02/12/2018 $0.0282457038432 $1.10 M $12.33 M
03/12/2018 $0.0264885056071 $382,968 $11.56 M
04/12/2018 $0.0266204679599 $997,048 $11.62 M
05/12/2018 $0.0285877620031 $1.70 M $12.48 M
06/12/2018 $0.029887816194 $5.58 M $13.05 M
07/12/2018 $0.0225691379171 $1.26 M $9.85 M
08/12/2018 $0.0235195130669 $552,147 $10.71 M
09/12/2018 $0.0224269356832 $302,679 $10.21 M
10/12/2018 $0.0243707669388 $477,589 $11.10 M
11/12/2018 $0.0228513251465 $401,236 $10.41 M
12/12/2018 $0.0242395991061 $1.52 M $11.04 M
13/12/2018 $0.024334491918 $809,187 $11.08 M
13/12/2018 $0.0238017391288 $606,646 $10.84 M
14/12/2018 $0.0227537298795 $306,527 $10.36 M

 

  Subscribe To Newsletter
Subscribe to Our Newsletter

Keep up to date with the latest from DCEBrief

* we hate spam and never share your details.
×