Internet of People Historical Data

IOP Page 14
Download
Date Close Price change Market cap Trading volume
Oct 30, 2019 $ 0.036
-1.90%
$ 193,343 $ 4,793
Oct 29, 2019 $ 0.0367
+0.94%
$ 197,097 $ 4,938
Oct 28, 2019 $ 0.0364
-4.56%
$ 195,263 $ 4,786
Oct 27, 2019 $ 0.0381
+4.30%
$ 204,649 $ 4,788
Oct 26, 2019 $ 0.0364
+5.93%
$ 195,276 $ 4,693
Oct 25, 2019 $ 0.0343
+14.20%
$ 184,176 $ 4,453
Oct 24, 2019 $ 0.03
-0.48%
$ 161,281 $ 3,796
Oct 23, 2019 $ 0.0302
+89.44%
$ 162,038 $ 3,791
Oct 22, 2019 $ 0.0159
-51.46%
$ 85,533 $ 269
Oct 21, 2019 $ 0.0328
-0.25%
$ 176,199 $ 4,162
Oct 20, 2019 $ 0.0329
+2.03%
$ 176,636 $ 4,157
Oct 19, 2019 $ 0.0322
+0.91%
$ 172,997 $ 4,042
Oct 18, 2019 $ 0.0319
+11.71%
$ 171,431 $ 4,115
Oct 17, 2019 $ 0.0286
-11.95%
$ 153,460 $ 5,407
Oct 16, 2019 $ 0.0325
+3.78%
$ 174,288 $ 4,089
Oct 15, 2019 $ 0.0313
-4.53%
$ 167,935 $ 4,390
Oct 14, 2019 $ 0.0328
-1.60%
$ 175,904 $ 4,229
Oct 13, 2019 $ 0.0333
-29.61%
$ 178,773 $ 4,200
Oct 12, 2019 $ 0.0473
+0.28%
$ 253,959 $ 4,205
Oct 11, 2019 $ 0.0472
+449.33%
$ 253,631 $ 4,165
Oct 10, 2019 $ 0.0086
-82.27%
$ 46,168 $ 85
Oct 9, 2019 $ 0.0484
+5.11%
$ 259,605 $ 4,385
Oct 8, 2019 $ 0.0459
-2.16%
$ 246,397 $ 4,221
Oct 7, 2019 $ 0.0469
+8.39%
$ 251,843 $ 4,164
Oct 6, 2019 $ 0.0434
-6.12%
$ 232,956 $ 4,200
Oct 5, 2019 $ 0.0462
+0.64%
$ 248,153 $ 4,145
Oct 4, 2019 $ 0.0461
-1.31%
$ 247,545 $ 4,206
Oct 3, 2019 $ 0.0467
-0.65%
$ 250,827 $ 4,273
Oct 2, 2019 $ 0.047
+178.41%
$ 252,477 $ 4,397
Oct 1, 2019 $ 0.0169
+7.42%
$ 90,684 $ 214
Sep 30, 2019 $ 0.0157
+46.36%
$ 84,417 $ 23,578
Sep 29, 2019 $ 0.0107
+2.03%
$ 57,676 $ 15,413
Sep 28, 2019 $ 0.0105
-13.55%
$ 56,528 $ 22,300
Sep 27, 2019 $ 0.0122
-20.32%
$ 65,378 $ 25,957
Sep 26, 2019 $ 0.0153
-41.33%
$ 82,054 $ 104,020
Sep 25, 2019 $ 0.026
+1.78%
$ 139,661 $ 20,773
Sep 24, 2019 $ 0.0253
-11.78%
$ 135,897 $ 65,743
Sep 23, 2019 $ 0.0287
-12.23%
$ 154,038 $ 56,241
Sep 22, 2019 $ 0.0327
-3.00%
$ 175,494 $ 133,958
Sep 21, 2019 $ 0.0337
+31.38%
$ 180,922 $ 122,937
Sep 20, 2019 $ 0.0256
-2.71%
$ 137,705 $ 2,148
Sep 19, 2019 $ 0.0264
-2.83%
$ 141,533 $ 2,507
Sep 18, 2019 $ 0.0271
+3.50%
$ 145,658 $ 14,498
Sep 17, 2019 $ 0.0262
+11.44%
$ 140,723 $ 61,104
Sep 16, 2019 $ 0.0235
-3.69%
$ 126,339 $ 7,366
Sep 15, 2019 $ 0.0244
-1.37%
$ 131,187 $ 115,839
Sep 14, 2019 $ 0.0248
+30.22%
$ 133,004 $ 162,970
Sep 13, 2019 $ 0.019
+7.73%
$ 102,141 $ 181,674
Sep 12, 2019 $ 0.0177
+1.60%
$ 94,815 $ 140,949
Sep 11, 2019 $ 0.0173
+2.84%
$ 93,101 $ 45,919