OST (OST) current price is $0.022950.

OST current price is $0.022950 with a marketcap of $10.45M. Its price is -4.28% down in last 24 hours.


  • OST
    OST(OST)
  • Price
    $0.022950
  • 1h %
    0.26%
  • 24h %
    -4.28%
  • 7d %
    2.95%
  • Market Cap
    $10.45M
  • Volume
    $307,469
  • Available Supply
    455.48M OST
  • Rank
    204


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 $30.10M $0
20/12/2017 $0.335932 $11.73M $60.97M
21/12/2017 $0.306236 $9.92M $55.58M
22/12/2017 $0.225474 $3.21M $40.92M
23/12/2017 $0.309413 $5.05M $56.16M
24/12/2017 $0.251491 $2.72M $45.64M
25/12/2017 $0.254235 $1.94M $47.62M
26/12/2017 $0.243466 $2.50M $45.60M
27/12/2017 $0.28225 $4.15M $52.87M
28/12/2017 $0.239903 $1.93M $44.93M
29/12/2017 $0.291925 $3.80M $54.68M
30/12/2017 $0.314421 $5.91M $58.89M
31/12/2017 $0.408949 $11.18M $76.60M
01/01/2018 $0.411401 $4.20M $77.06M
02/01/2018 $0.374998 $5.98M $70.24M
03/01/2018 $0.450308 $8.90M $84.34M
04/01/2018 $0.730569 $18.91M $146.36M
05/01/2018 $0.779414 $25.82M $156.14M
06/01/2018 $0.750153 $11.73M $150.28M
07/01/2018 $0.764081 $11.11M $153.07M
08/01/2018 $0.843248 $15.05M $169.01M
09/01/2018 $0.9651 $14.81M $193.44M
10/01/2018 $1.11477 $31.45M $224.10M
11/01/2018 $1.02977 $52.25M $207.01M
12/01/2018 $1.02247 $19.60M $205.54M
13/01/2018 $1.02281 $22.51M $205.61M
14/01/2018 $0.887365 $15.31M $178.38M
15/01/2018 $0.741079 $17.50M $190.66M
16/01/2018 $0.538676 $14.09M $138.59M
17/01/2018 $0.413286 $8.54M $106.33M
18/01/2018 $0.597632 $12.82M $153.76M
19/01/2018 $0.638184 $11.55M $164.19M
20/01/2018 $0.827582 $19.08M $212.92M
21/01/2018 $0.644065 $9.55M $165.71M
22/01/2018 $0.538658 $7.98M $138.59M
23/01/2018 $0.559379 $7.93M $143.92M
24/01/2018 $0.541178 $8.55M $139.23M
25/01/2018 $0.652969 $23.43M $168.00M
26/01/2018 $0.631546 $19.11M $162.49M
27/01/2018 $0.628959 $8.44M $161.82M
28/01/2018 $0.582811 $10.04M $149.95M
29/01/2018 $0.574942 $8.25M $147.92M
30/01/2018 $0.454904 $7.54M $117.04M
31/01/2018 $0.451809 $8.98M $116.24M
01/02/2018 $0.357998 $10.19M $97.69M
02/02/2018 $0.330621 $12.61M $90.22M
03/02/2018 $0.368591 $23.21M $100.58M
04/02/2018 $0.318769 $43.55M $86.99M
05/02/2018 $0.202445 $22.71M $55.25M
06/02/2018 $0.28717 $15.27M $78.37M
07/02/2018 $0.292196 $7.86M $79.74M
08/02/2018 $0.302634 $6.00M $82.59M
09/02/2018 $0.312851 $6.10M $85.37M
10/02/2018 $0.289776 $4.38M $79.08M
11/02/2018 $0.271451 $2.28M $74.08M
12/02/2018 $0.281103 $2.15M $76.71M
13/02/2018 $0.273546 $2.10M $74.65M
14/02/2018 $0.300269 $2.71M $81.94M
15/02/2018 $0.318187 $5.58M $86.83M
16/02/2018 $0.327139 $2.72M $89.27M
17/02/2018 $0.356419 $3.54M $97.26M
18/02/2018 $0.32983 $3.60M $90.01M
19/02/2018 $0.333231 $3.19M $90.94M
20/02/2018 $0.301578 $3.22M $82.30M
21/02/2018 $0.25071 $2.78M $68.42M
22/02/2018 $0.24089 $2.04M $65.74M
23/02/2018 $0.253028 $1.85M $69.05M
24/02/2018 $0.254232 $22.62M $69.38M
25/02/2018 $0.249103 $2.97M $67.98M
26/02/2018 $0.250493 $2.12M $68.36M
27/02/2018 $0.266301 $3.63M $72.67M
28/02/2018 $0.245716 $1.88M $67.05M
01/03/2018 $0.247281 $2.19M $67.48M
02/03/2018 $0.276139 $4.00M $75.36M
03/03/2018 $0.29895 $7.39M $81.58M
04/03/2018 $0.307498 $4.15M $83.91M
05/03/2018 $0.342336 $10.46M $98.77M
06/03/2018 $0.280072 $4.98M $80.80M
07/03/2018 $0.239295 $3.79M $69.04M
08/03/2018 $0.20539 $2.52M $59.26M
09/03/2018 $0.207737 $2.62M $59.94M
10/03/2018 $0.194712 $1.69M $56.18M
11/03/2018 $0.208444 $1.37M $60.14M
12/03/2018 $0.196696 $1.69M $56.75M
13/03/2018 $0.19716 $1.65M $56.88M
14/03/2018 $0.170091 $3.12M $49.07M
15/03/2018 $0.16953 $2.52M $48.91M
16/03/2018 $0.175653 $3.98M $50.68M
17/03/2018 $0.153495 $2.43M $44.29M
18/03/2018 $0.141017 $3.48M $40.69M
19/03/2018 $0.153819 $2.31M $44.38M
20/03/2018 $0.165945 $2.07M $47.88M
21/03/2018 $0.189452 $3.65M $54.66M
22/03/2018 $0.180836 $6.65M $52.17M
23/03/2018 $0.172618 $3.04M $49.80M
24/03/2018 $0.190371 $4.68M $54.93M
25/03/2018 $0.200347 $5.57M $57.80M
26/03/2018 $0.163576 $3.37M $47.19M
27/03/2018 $0.165414 $2.55M $47.72M
28/03/2018 $0.170909 $2.63M $49.31M
29/03/2018 $0.136017 $2.55M $39.24M
30/03/2018 $0.130688 $1.91M $37.71M
31/03/2018 $0.134942 $2.18M $38.93M
01/04/2018 $0.128543 $1.72M $37.09M
02/04/2018 $0.132345 $4.36M $38.18M
03/04/2018 $0.153135 $3.25M $44.18M
04/04/2018 $0.13216 $2.01M $38.13M
05/04/2018 $0.130507 $1.90M $39.85M
06/04/2018 $0.129022 $1.83M $39.40M
07/04/2018 $0.137277 $2.25M $41.92M
08/04/2018 $0.137525 $1.54M $41.99M
09/04/2018 $0.134352 $2.65M $41.07M
10/04/2018 $0.145555 $2.44M $44.49M
11/04/2018 $0.15232 $3.98M $46.56M
12/04/2018 $0.178895 $8.39M $54.68M
13/04/2018 $0.194713 $5.97M $59.52M
14/04/2018 $0.192993 $4.10M $58.99M
15/04/2018 $0.204529 $3.84M $62.52M
16/04/2018 $0.192855 $3.82M $58.95M
17/04/2018 $0.205288 $5.30M $62.75M
18/04/2018 $0.211287 $4.23M $64.58M
19/04/2018 $0.241274 $8.04M $73.78M
20/04/2018 $0.238996 $5.36M $73.08M
21/04/2018 $0.234515 $4.30M $71.71M
22/04/2018 $0.239637 $4.89M $73.28M
23/04/2018 $0.246645 $5.31M $75.42M
24/04/2018 $0.270338 $4.75M $82.67M
25/04/2018 $0.225744 $5.28M $69.03M
26/04/2018 $0.23742 $3.59M $72.60M
27/04/2018 $0.229698 $3.02M $70.24M
28/04/2018 $0.250259 $3.41M $76.53M
29/04/2018 $0.267251 $6.21M $81.72M
30/04/2018 $0.268836 $6.35M $82.21M
01/05/2018 $0.274669 $9.75M $83.99M
02/05/2018 $0.277715 $3.85M $89.36M
03/05/2018 $0.277866 $4.44M $89.41M
04/05/2018 $0.262836 $3.91M $84.57M
05/05/2018 $0.254978 $2.56M $82.04M
06/05/2018 $0.237798 $1.82M $76.51M
07/05/2018 $0.251385 $4.85M $80.89M
08/05/2018 $0.23801 $3.04M $76.58M
09/05/2018 $0.239569 $2.29M $77.08M
10/05/2018 $0.223279 $1.91M $71.84M
11/05/2018 $0.188342 $2.36M $60.60M
12/05/2018 $0.185806 $1.17M $59.79M
13/05/2018 $0.207695 $2.07M $66.83M
14/05/2018 $0.203544 $1.25M $65.49M
15/05/2018 $0.187523 $1.35M $60.34M
16/05/2018 $0.185058 $1.47M $59.54M
17/05/2018 $0.180446 $1.27M $58.06M
18/05/2018 $0.177562 $1.04M $57.13M
19/05/2018 $0.178066 $923,947 $57.30M
20/05/2018 $0.188473 $1.11M $60.64M
21/05/2018 $0.177415 $903,056 $57.09M
22/05/2018 $0.172647 $1.58M $55.55M
23/05/2018 $0.145757 $1.12M $46.90M
24/05/2018 $0.149473 $767,070 $48.24M
25/05/2018 $0.15262 $1.15M $49.26M
26/05/2018 $0.150034 $492,335 $48.43M
27/05/2018 $0.140318 $587,077 $45.29M
28/05/2018 $0.132096 $1.08M $42.64M
29/05/2018 $0.145398 $691,442 $46.93M
30/05/2018 $0.144627 $1.04M $46.68M
31/05/2018 $0.154744 $1.10M $49.95M
01/06/2018 $0.153671 $1.07M $49.60M
02/06/2018 $0.158685 $848,132 $51.22M
03/06/2018 $0.158812 $710,068 $51.26M
04/06/2018 $0.146545 $830,567 $47.30M
05/06/2018 $0.14931 $551,145 $48.19M
06/06/2018 $0.141174 $871,669 $45.57M
07/06/2018 $0.133461 $626,454 $45.23M
08/06/2018 $0.133136 $719,868 $45.12M
09/06/2018 $0.124098 $324,941 $42.05M
10/06/2018 $0.100292 $731,379 $33.99M
11/06/2018 $0.101425 $497,186 $34.37M
12/06/2018 $0.0902592 $573,754 $30.59M
13/06/2018 $0.0828659 $615,950 $28.08M
14/06/2018 $0.0925537 $473,236 $31.37M
15/06/2018 $0.0899265 $396,015 $30.47M
16/06/2018 $0.087427 $194,597 $29.63M
17/06/2018 $0.0857459 $292,313 $29.06M
18/06/2018 $0.0862589 $316,105 $29.23M
19/06/2018 $0.0848356 $318,032 $28.75M
20/06/2018 $0.088818 $523,680 $30.10M
21/06/2018 $0.0841513 $536,290 $28.52M
22/06/2018 $0.0656787 $539,536 $22.26M
23/06/2018 $0.0659042 $342,547 $22.33M
24/06/2018 $0.0606167 $343,068 $20.54M
25/06/2018 $0.0612711 $232,036 $20.76M
26/06/2018 $0.0622114 $943,677 $21.08M
27/06/2018 $0.0566705 $501,468 $19.20M
28/06/2018 $0.0555611 $555,244 $18.83M
29/06/2018 $0.0529993 $338,398 $17.96M
30/06/2018 $0.0600835 $312,484 $20.36M
01/07/2018 $0.0625655 $429,505 $21.20M
02/07/2018 $0.0774352 $4.92M $26.24M
03/07/2018 $0.0762568 $1.67M $25.84M
04/07/2018 $0.0820748 $1.14M $27.81M
05/07/2018 $0.0722676 $582,580 $24.49M
06/07/2018 $0.0711154 $458,873 $25.30M
07/07/2018 $0.0772684 $5.69M $27.48M
08/07/2018 $0.0882345 $3.56M $31.38M
09/07/2018 $0.0772593 $1.10M $27.48M
10/07/2018 $0.0679616 $756,860 $24.17M
11/07/2018 $0.0658423 $1.10M $23.42M
12/07/2018 $0.0621391 $562,568 $22.10M
13/07/2018 $0.0621625 $382,623 $22.11M
14/07/2018 $0.0617847 $372,720 $21.98M
15/07/2018 $0.0671059 $396,539 $23.87M
16/07/2018 $0.0701916 $583,009 $24.97M
17/07/2018 $0.0785233 $552,822 $27.93M
18/07/2018 $0.0761527 $1.04M $27.09M
19/07/2018 $0.0722993 $482,842 $25.72M
20/07/2018 $0.0648063 $693,159 $23.05M
21/07/2018 $0.0678224 $344,754 $24.12M
22/07/2018 $0.0667791 $756,295 $23.75M
23/07/2018 $0.0634965 $366,003 $22.59M
24/07/2018 $0.0606606 $667,029 $21.58M
25/07/2018 $0.0622844 $660,318 $22.15M
26/07/2018 $0.0622006 $460,048 $22.12M
27/07/2018 $0.0613894 $324,500 $21.84M
28/07/2018 $0.0604622 $231,958 $21.51M
29/07/2018 $0.0606972 $189,300 $21.59M
30/07/2018 $0.0585457 $295,897 $20.82M
31/07/2018 $0.0530101 $348,465 $18.86M
01/08/2018 $0.0481505 $224,369 $17.13M
02/08/2018 $0.0469342 $220,377 $16.69M
03/08/2018 $0.0442229 $363,505 $16.45M
04/08/2018 $0.040869 $299,720 $15.21M
05/08/2018 $0.0433195 $677,159 $16.12M
06/08/2018 $0.0431692 $353,360 $16.06M
07/08/2018 $0.0622525 $60.30M $23.16M
08/08/2018 $0.0433634 $7.34M $16.13M
09/08/2018 $0.0437601 $3.08M $16.28M
10/08/2018 $0.0355743 $2.16M $13.24M
11/08/2018 $0.033536 $1.21M $12.48M
12/08/2018 $0.033624 $2.15M $12.51M
13/08/2018 $0.0281681 $925,501 $10.48M
14/08/2018 $0.0233298 $854,494 $8.68M
15/08/2018 $0.0255483 $524,608 $9.51M
16/08/2018 $0.0251808 $351,581 $9.37M
17/08/2018 $0.0306086 $713,285 $11.39M
18/08/2018 $0.0268885 $595,255 $10.00M
19/08/2018 $0.0279258 $249,396 $10.39M
20/08/2018 $0.0269945 $243,642 $10.04M
21/08/2018 $0.0272529 $275,886 $10.14M
22/08/2018 $0.0258513 $675,154 $9.62M
23/08/2018 $0.0269872 $271,832 $10.04M
24/08/2018 $0.028883 $250,462 $10.75M
25/08/2018 $0.0305208 $329,682 $11.36M
26/08/2018 $0.0304331 $354,206 $11.32M
27/08/2018 $0.0316225 $338,534 $11.77M
28/08/2018 $0.0404146 $6.52M $15.04M
29/08/2018 $0.0375543 $2.18M $13.97M
30/08/2018 $0.0357101 $677,970 $13.29M
31/08/2018 $0.0367439 $1.25M $13.67M
01/09/2018 $0.0408801 $1.20M $15.21M
02/09/2018 $0.0386297 $836,224 $14.37M
03/09/2018 $0.0383833 $393,016 $14.45M
04/09/2018 $0.0400505 $943,199 $15.19M
05/09/2018 $0.032279 $1.02M $12.25M
06/09/2018 $0.0326171 $1.12M $12.37M
07/09/2018 $0.03244 $898,576 $12.31M
08/09/2018 $0.0289978 $293,422 $11.00M
09/09/2018 $0.0292329 $301,019 $11.09M
10/09/2018 $0.0317048 $1.12M $12.64M
11/09/2018 $0.0290162 $948,002 $11.58M
12/09/2018 $0.0279432 $700,096 $11.15M
13/09/2018 $0.0294719 $676,808 $11.76M
14/09/2018 $0.0289937 $311,637 $11.57M
15/09/2018 $0.0290761 $352,102 $11.60M
16/09/2018 $0.0317354 $1.10M $12.66M
17/09/2018 $0.0291771 $1.26M $11.64M
18/09/2018 $0.0320181 $611,070 $12.77M
19/09/2018 $0.0311877 $321,012 $12.44M
20/09/2018 $0.0324297 $540,445 $12.99M
21/09/2018 $0.0342065 $851,581 $13.70M
22/09/2018 $0.0359493 $1.49M $14.40M
24/09/2018 $0.0361258 $918,345 $14.47M
25/09/2018 $0.0344908 $489,074 $13.81M
26/09/2018 $0.0617825 $106.32M $24.74M
27/09/2018 $0.057112 $24.65M $22.87M
28/09/2018 $0.0553362 $9.10M $22.16M
29/09/2018 $0.0478472 $5.66M $19.16M
30/09/2018 $0.04584 $2.34M $18.36M
01/10/2018 $0.0462537 $3.50M $18.52M
02/10/2018 $0.0453455 $941,441 $18.16M
03/10/2018 $0.0453485 $1.68M $18.16M
04/10/2018 $0.0439197 $920,258 $17.59M
05/10/2018 $0.0453968 $1.06M $18.18M
06/10/2018 $0.0450523 $907,207 $18.80M
07/10/2018 $0.0434171 $517,976 $18.11M
08/10/2018 $0.0436737 $671,148 $18.22M
09/10/2018 $0.0450408 $526,606 $18.79M
10/10/2018 $0.0441919 $634,239 $18.44M
11/10/2018 $0.0491424 $6.18M $20.51M
12/10/2018 $0.0387618 $2.61M $16.18M
13/10/2018 $0.0401659 $1.22M $16.76M
14/10/2018 $0.0409564 $1.33M $17.09M
15/10/2018 $0.0413145 $1.72M $17.24M
16/10/2018 $0.0494553 $8.66M $20.74M
17/10/2018 $0.0479654 $4.64M $20.11M
18/10/2018 $0.0491981 $3.35M $20.63M
19/10/2018 $0.0468294 $1.11M $19.64M
20/10/2018 $0.0452143 $976,220 $18.96M
21/10/2018 $0.0470875 $977,249 $19.74M
22/10/2018 $0.0469346 $944,916 $19.68M
23/10/2018 $0.0479878 $1.30M $20.12M
24/10/2018 $0.0491112 $2.81M $20.64M
25/10/2018 $0.0486828 $1.00M $20.46M
26/10/2018 $0.0471697 $708,012 $19.83M
27/10/2018 $0.0465726 $524,460 $19.58M
28/10/2018 $0.0488258 $1.89M $20.52M
29/10/2018 $0.0503621 $3.18M $21.17M
30/10/2018 $0.0476679 $2.36M $20.04M
31/10/2018 $0.0541662 $4.80M $22.77M
01/11/2018 $0.0525488 $5.33M $22.09M
02/11/2018 $0.0521056 $1.48M $22.74M
03/11/2018 $0.0520919 $748,774 $22.74M
04/11/2018 $0.0510419 $813,076 $22.28M
05/11/2018 $0.049873 $728,782 $21.77M
06/11/2018 $0.0461561 $796,345 $20.15M
07/11/2018 $0.0504891 $4.09M $22.04M
08/11/2018 $0.0495291 $2.47M $21.62M
09/11/2018 $0.0522521 $1.67M $22.81M
10/11/2018 $0.0511553 $2.47M $22.33M
11/11/2018 $0.0512226 $631,782 $22.36M
12/11/2018 $0.0498993 $558,313 $21.78M
13/11/2018 $0.0486941 $461,860 $21.26M
14/11/2018 $0.0461254 $500,870 $20.13M
15/11/2018 $0.0377234 $1.05M $16.47M
16/11/2018 $0.0352931 $654,871 $15.41M
17/11/2018 $0.0340149 $565,670 $14.85M
18/11/2018 $0.0360421 $493,695 $15.73M
19/11/2018 $0.0356606 $959,677 $15.57M
20/11/2018 $0.0287463 $584,178 $12.55M
21/11/2018 $0.0251601 $396,889 $10.98M
22/11/2018 $0.0273999 $478,447 $11.96M
23/11/2018 $0.0230444 $309,513 $10.06M
24/11/2018 $0.024713 $176,304 $10.79M
25/11/2018 $0.0202825 $167,393 $8.85M
26/11/2018 $0.021463 $226,374 $9.37M
27/11/2018 $0.0202704 $378,866 $8.85M
28/11/2018 $0.0234629 $710,901 $10.24M
29/11/2018 $0.0265753 $936,223 $11.60M
30/11/2018 $0.0267816473411 $1.31M $11.69M
01/12/2018 $0.0260649802116 $392,373 $11.38M
02/12/2018 $0.0282457038432 $1.10M $12.33M
03/12/2018 $0.0264885056071 $382,968 $11.56M
04/12/2018 $0.0266204679599 $997,048 $11.62M
05/12/2018 $0.0285877620031 $1.70M $12.48M
06/12/2018 $0.029887816194 $5.58M $13.05M
07/12/2018 $0.0225691379171 $1.26M $9.85M
08/12/2018 $0.0235195130669 $552,147 $10.71M
09/12/2018 $0.0224269356832 $302,679 $10.21M
10/12/2018 $0.0243707669388 $477,589 $11.10M
11/12/2018 $0.0228513251465 $401,236 $10.41M
12/12/2018 $0.0242395991061 $1.52M $11.04M
13/12/2018 $0.024334491918 $809,187 $11.08M
13/12/2018 $0.0238017391288 $606,646 $10.84M
14/12/2018 $0.0229486652029 $307,420 $10.45M

Twitter News Feed

[custom-twitter-feeds screenname="TheSimpleToken"]

Submit Your Reviews