Internet of People Historical Data

IOP Page 13
Download
Date Close Price change Market cap Trading volume
Dec 22, 2019 $ 0.0172
-25.90%
$ 92,468 $ 20
Dec 21, 2019 $ 0.0232
-36.07%
$ 124,817 $ 48
Dec 20, 2019 $ 0.0364
-17.00%
$ 195,244 $ 0
Dec 19, 2019 $ 0.0438
-2.06%
$ 235,314 $ 22
Dec 18, 2019 $ 0.0448
+89.85%
$ 240,272 $ 171
Dec 16, 2019 $ 0.0215
+0.20%
$ 115,481 $ 2
Dec 15, 2019 $ 0.0215
+0.56%
$ 115,255 $ 2
Dec 14, 2019 $ 0.0214
+144.20%
$ 114,623 $ 0
Dec 11, 2019 $ 0.0172
-0.23%
$ 92,509 $ 19
Dec 10, 2019 $ 0.0173
-0.99%
$ 92,729 $ 19
Dec 9, 2019 $ 0.0174
-3.25%
$ 93,646 $ 20
Dec 8, 2019 $ 0.018
+0.20%
$ 96,789 $ 21
Dec 7, 2019 $ 0.018
+3.06%
$ 96,597 $ 23
Dec 6, 2019 $ 0.0175
+0.84%
$ 93,733 $ 22
Dec 5, 2019 $ 0.0174
+4.00%
$ 93,211 $ 19
Dec 4, 2019 $ 0.0168
-5.07%
$ 90,351 $ 21
Dec 3, 2019 $ 0.0177
+3.23%
$ 95,182 $ 19
Dec 2, 2019 $ 0.0172
-3.01%
$ 92,211 $ 19
Dec 1, 2019 $ 0.0177
+0.59%
$ 95,092 $ 20
Nov 30, 2019 $ 0.0176
-2.81%
$ 94,529 $ 21
Nov 29, 2019 $ 0.0181
+6.69%
$ 97,326 $ 20
Nov 28, 2019 $ 0.017
-2.75%
$ 91,227 $ 20
Nov 27, 2019 $ 0.0175
+6.16%
$ 94,006 $ 19
Nov 26, 2019 $ 0.0165
-0.61%
$ 88,560 $ 20
Nov 25, 2019 $ 0.0165
+5.28%
$ 88,846 $ 20
Nov 24, 2019 $ 0.0157
-12.52%
$ 84,389 $ 20
Nov 23, 2019 $ 0.018
+6.41%
$ 96,462 $ 42
Nov 22, 2019 $ 0.0168
+10.29%
$ 90,304 $ 34
Nov 21, 2019 $ 0.0153
-30.86%
$ 81,883 $ 51
Nov 20, 2019 $ 0.0221
+55.26%
$ 118,433 $ 1,874
Nov 19, 2019 $ 0.0142
-26.60%
$ 76,285 $ 40
Nov 18, 2019 $ 0.0194
-6.05%
$ 103,936 $ 24
Nov 17, 2019 $ 0.0206
-1.88%
$ 110,609 $ 28
Nov 16, 2019 $ 0.021
+0.31%
$ 112,918 $ 35
Nov 15, 2019 $ 0.021
+4.76%
$ 112,565 $ 92
Nov 14, 2019 $ 0.02
-3.43%
$ 107,449 $ 34
Nov 13, 2019 $ 0.0207
-2.38%
$ 111,270 $ 25
Nov 12, 2019 $ 0.0212
+1.33%
$ 113,974 $ 26
Nov 11, 2019 $ 0.021
-3.25%
$ 112,475 $ 25
Nov 10, 2019 $ 0.0217
-19.59%
$ 116,416 $ 25
Nov 9, 2019 $ 0.027
+20.24%
$ 144,779 $ 51
Nov 8, 2019 $ 0.0224
+0.75%
$ 120,426 $ 33
Nov 7, 2019 $ 0.0223
-23.54%
$ 119,546 $ 28
Nov 6, 2019 $ 0.0291
-22.27%
$ 156,360 $ 2,890
Nov 5, 2019 $ 0.0374
-0.67%
$ 200,755 $ 4,720
Nov 4, 2019 $ 0.0376
+3.79%
$ 202,111 $ 4,779
Nov 3, 2019 $ 0.0363
+0.26%
$ 194,753 $ 4,939
Nov 2, 2019 $ 0.0362
-1.37%
$ 194,250 $ 5,101
Nov 1, 2019 $ 0.0367
+2.32%
$ 196,948 $ 4,764
Oct 31, 2019 $ 0.0359
-0.44%
$ 192,491 $ 4,846