Internet of People Historical Data

IOP Page 15
Download
Date Close Price change Market cap Trading volume
Sep 10, 2019 $ 0.0169
-21.15%
$ 90,685 $ 67,632
Sep 9, 2019 $ 0.0214
+1.63%
$ 114,797 $ 105,266
Sep 8, 2019 $ 0.021
-1.18%
$ 112,952 $ 132,964
Sep 7, 2019 $ 0.0213
-14.75%
$ 114,304 $ 132,558
Sep 6, 2019 $ 0.025
-4.44%
$ 134,198 $ 208,403
Sep 5, 2019 $ 0.0262
-4.82%
$ 140,436 $ 232,064
Sep 4, 2019 $ 0.0274
+20.38%
$ 147,111 $ 158,333
Sep 3, 2019 $ 0.0228
+6.87%
$ 122,240 $ 90,574
Sep 2, 2019 $ 0.0213
+22.43%
$ 114,376 $ 114,452
Sep 1, 2019 $ 0.0174
-3.37%
$ 93,675 $ 105,212
Aug 31, 2019 $ 0.0181
+10.75%
$ 96,949 $ 118,474
Aug 30, 2019 $ 0.0163
-26.67%
$ 87,539 $ 110,769
Aug 29, 2019 $ 0.0222
-6.86%
$ 119,373 $ 199,449
Aug 28, 2019 $ 0.0239
+2.37%
$ 128,166 $ 221,500
Aug 27, 2019 $ 0.0233
-7.29%
$ 125,197 $ 164,294
Aug 26, 2019 $ 0.0251
-23.54%
$ 134,586 $ 113,741
Aug 25, 2019 $ 0.0328
+43.20%
$ 175,956 $ 235,394
Aug 24, 2019 $ 0.0229
-0.24%
$ 122,860 $ 161,610
Aug 23, 2019 $ 0.0229
-11.61%
$ 123,151 $ 150,503
Aug 22, 2019 $ 0.026
+2.39%
$ 139,326 $ 181,257
Aug 21, 2019 $ 0.0254
+5.77%
$ 136,236 $ 174,519
Aug 20, 2019 $ 0.024
+0.88%
$ 128,802 $ 145,850
Aug 19, 2019 $ 0.0237
+1.58%
$ 126,986 $ 161,748
Aug 18, 2019 $ 0.0233
-19.33%
$ 125,087 $ 165,052
Aug 17, 2019 $ 0.0288
-0.76%
$ 154,859 $ 195,059
Aug 16, 2019 $ 0.0289
-3.82%
$ 155,401 $ 217,041
Aug 15, 2019 $ 0.0299
+9.65%
$ 160,769 $ 226,238
Aug 14, 2019 $ 0.0272
-6.63%
$ 146,201 $ 177,469
Aug 13, 2019 $ 0.0292
-4.99%
$ 156,590 $ 215,525
Aug 12, 2019 $ 0.0307
-0.37%
$ 165,005 $ 227,642
Aug 11, 2019 $ 0.0308
+0.10%
$ 165,545 $ 235,227
Aug 10, 2019 $ 0.0308
-3.82%
$ 165,389 $ 245,366
Aug 9, 2019 $ 0.0321
-3.59%
$ 172,301 $ 287,811
Aug 8, 2019 $ 0.0334
-0.46%
$ 179,118 $ 264,562
Aug 7, 2019 $ 0.0335
+4.04%
$ 179,942 $ 267,858
Aug 6, 2019 $ 0.0322
-2.26%
$ 172,950 $ 268,725
Aug 5, 2019 $ 0.033
+4.83%
$ 176,958 $ 372,144
Aug 4, 2019 $ 0.0314
+1.89%
$ 168,811 $ 317,744
Aug 3, 2019 $ 0.0309
+7.07%
$ 165,671 $ 309,543
Aug 2, 2019 $ 0.0288
-3.98%
$ 154,726 $ 296,849
Aug 1, 2019 $ 0.03
+24.32%
$ 161,139 $ 293,459
Jul 31, 2019 $ 0.0241
-17.79%
$ 129,614 $ 236,241
Jul 30, 2019 $ 0.0294
+0.26%
$ 157,665 $ 273,975
Jul 29, 2019 $ 0.0293
-6.12%
$ 157,263 $ 296,238
Jul 28, 2019 $ 0.0312
+5.94%
$ 167,518 $ 355,967
Jul 27, 2019 $ 0.0295
-14.63%
$ 158,122 $ 321,152
Jul 26, 2019 $ 0.0345
-2.32%
$ 185,210 $ 88,889
Jul 25, 2019 $ 0.0353
-7.19%
$ 189,613 $ 66,967
Jul 24, 2019 $ 0.0381
+8.62%
$ 204,298 $ 73,193
Jul 23, 2019 $ 0.035
-9.71%
$ 188,086 $ 105,608