Internet of People Historical Data

IOP Page 16
Download
Date Close Price change Market cap Trading volume
Jul 22, 2019 $ 0.0388
-4.96%
$ 208,313 $ 102,397
Jul 21, 2019 $ 0.0408
-12.21%
$ 219,186 $ 92,324
Jul 20, 2019 $ 0.0465
+7.91%
$ 249,668 $ 50,257
Jul 19, 2019 $ 0.0431
+4.43%
$ 231,377 $ 60,280
Jul 18, 2019 $ 0.0413
-0.37%
$ 221,566 $ 111,975
Jul 17, 2019 $ 0.0414
+4.10%
$ 222,370 $ 61,163
Jul 16, 2019 $ 0.0398
-29.55%
$ 213,625 $ 79,600
Jul 15, 2019 $ 0.0565
+11.27%
$ 303,237 $ 76,874
Jul 14, 2019 $ 0.0508
-4.83%
$ 272,519 $ 65,867
Jul 13, 2019 $ 0.0533
+12.09%
$ 286,356 $ 175,930
Jul 12, 2019 $ 0.0476
-7.19%
$ 255,468 $ 183,648
Jul 11, 2019 $ 0.0513
-26.18%
$ 275,249 $ 134,573
Jul 10, 2019 $ 0.0695
-3.09%
$ 372,863 $ 103,972
Jul 9, 2019 $ 0.0717
+15.10%
$ 384,731 $ 110,729
Jul 8, 2019 $ 0.0623
-6.34%
$ 334,258 $ 98,876
Jul 7, 2019 $ 0.0665
+24.00%
$ 356,876 $ 113,912
Jul 6, 2019 $ 0.0536
-4.07%
$ 287,809 $ 99,063
Jul 5, 2019 $ 0.0559
+0.71%
$ 300,036 $ 78,043
Jul 4, 2019 $ 0.0555
-2.46%
$ 297,929 $ 78,241
Jul 3, 2019 $ 0.0569
-2.84%
$ 305,453 $ 97,935
Jul 2, 2019 $ 0.0586
+1.45%
$ 314,398 $ 115,732
Jul 1, 2019 $ 0.0577
-7.14%
$ 309,899 $ 101,957
Jun 30, 2019 $ 0.0622
-2.16%
$ 333,738 $ 71,962
Jun 29, 2019 $ 0.0635
-13.60%
$ 341,110 $ 94,079
Jun 28, 2019 $ 0.0735
+13.65%
$ 394,797 $ 212,366
Jun 27, 2019 $ 0.0647
-11.82%
$ 347,389 $ 201,270
Jun 26, 2019 $ 0.0734
+1.36%
$ 393,945 $ 225,059
Jun 25, 2019 $ 0.0724
-25.95%
$ 388,673 $ 276,344
Jun 24, 2019 $ 0.0978
+3.33%
$ 524,888 $ 184,080
Jun 23, 2019 $ 0.0946
+3.18%
$ 507,966 $ 194,782
Jun 22, 2019 $ 0.0917
+1.32%
$ 492,306 $ 240,254
Jun 21, 2019 $ 0.0905
+7.20%
$ 485,840 $ 209,398
Jun 20, 2019 $ 0.0844
+0.12%
$ 453,221 $ 219,144
Jun 19, 2019 $ 0.0843
+0.12%
$ 452,708 $ 210,529
Jun 18, 2019 $ 0.0846
-3.73%
$ 454,329 $ 343,053
Jun 17, 2019 $ 0.0881
-4.89%
$ 472,988 $ 209,236
Jun 16, 2019 $ 0.0925
+15.96%
$ 496,355 $ 239,075
Jun 15, 2019 $ 0.0795
-16.49%
$ 426,884 $ 253,198
Jun 14, 2019 $ 0.0952
+5.69%
$ 511,204 $ 221,137
Jun 13, 2019 $ 0.0901
+3.23%
$ 483,666 $ 220,598
Jun 12, 2019 $ 0.0873
-1.70%
$ 468,561 $ 270,192
Jun 11, 2019 $ 0.0888
-2.09%
$ 476,599 $ 223,345
Jun 10, 2019 $ 0.0906
+5.09%
$ 486,600 $ 279,361
Jun 9, 2019 $ 0.0862
-3.65%
$ 463,021 $ 288,710
Jun 8, 2019 $ 0.0895
-11.00%
$ 480,536 $ 380,016
Jun 7, 2019 $ 0.101
+6.13%
$ 539,895 $ 410,704
Jun 6, 2019 $ 0.0948
+12.05%
$ 508,691 $ 347,058
Jun 5, 2019 $ 0.0846
+2.25%
$ 453,978 $ 222,657
Jun 4, 2019 $ 0.0827
-15.79%
$ 443,968 $ 144,008
Jun 3, 2019 $ 0.0981
-10.41%
$ 526,500 $ 457,307