Internet of People Historical Data

IOP Page 17
Download
Date Close Price change Market cap Trading volume
Jun 2, 2019 $ 0.11
-0.72%
$ 589,927 $ 660,405
Jun 1, 2019 $ 0.111
+35.20%
$ 598,341 $ 551,501
May 31, 2019 $ 0.0824
+1.84%
$ 442,602 $ 487,144
May 30, 2019 $ 0.0807
-6.54%
$ 433,111 $ 303,694
May 29, 2019 $ 0.0863
-11.70%
$ 463,446 $ 326,864
May 28, 2019 $ 0.0978
-0.54%
$ 524,882 $ 388,623
May 27, 2019 $ 0.0983
-3.71%
$ 527,685 $ 419,607
May 26, 2019 $ 0.102
+17.50%
$ 548,010 $ 532,802
May 25, 2019 $ 0.0869
-1.34%
$ 466,358 $ 292,331
May 24, 2019 $ 0.0881
+6.52%
$ 472,720 $ 300,504
May 23, 2019 $ 0.0827
-5.49%
$ 443,781 $ 262,208
May 22, 2019 $ 0.0875
-3.93%
$ 469,588 $ 265,643
May 21, 2019 $ 0.0911
+1.99%
$ 488,823 $ 229,397
May 20, 2019 $ 0.0893
-6.13%
$ 479,277 $ 239,292
May 19, 2019 $ 0.0951
-3.85%
$ 510,605 $ 213,972
May 18, 2019 $ 0.0989
+17.59%
$ 531,018 $ 290,626
May 17, 2019 $ 0.0841
-14.77%
$ 451,598 $ 231,091
May 16, 2019 $ 0.0985
+0.53%
$ 528,864 $ 298,403
May 15, 2019 $ 0.0981
+19.03%
$ 526,582 $ 299,820
May 14, 2019 $ 0.0824
-6.60%
$ 442,449 $ 125,685
May 13, 2019 $ 0.0882
+6.21%
$ 473,716 $ 97,913
May 12, 2019 $ 0.0831
-4.71%
$ 446,006 $ 128,643
May 11, 2019 $ 0.0875
+2.42%
$ 469,606 $ 77,631
May 10, 2019 $ 0.0854
+1.31%
$ 458,511 $ 98,873
May 9, 2019 $ 0.0843
-0.15%
$ 452,596 $ 109,308
May 8, 2019 $ 0.0844
-17.66%
$ 453,260 $ 107,685
May 7, 2019 $ 0.103
+3.50%
$ 550,404 $ 99,039
May 6, 2019 $ 0.0988
-13.13%
$ 530,649 $ 130,790
May 5, 2019 $ 0.114
+9.88%
$ 610,807 $ 59,450
May 4, 2019 $ 0.104
-5.11%
$ 555,846 $ 111,022
May 3, 2019 $ 0.109
-5.07%
$ 584,686 $ 203,258
May 2, 2019 $ 0.115
-1.66%
$ 614,908 $ 242,612
May 1, 2019 $ 0.116
-3.78%
$ 625,229 $ 118,413
Apr 30, 2019 $ 0.121
+1.41%
$ 649,783 $ 70,298
Apr 29, 2019 $ 0.119
-4.00%
$ 640,793 $ 67,686
Apr 28, 2019 $ 0.124
-2.08%
$ 665,827 $ 59,280
Apr 27, 2019 $ 0.127
+4.08%
$ 679,322 $ 60,696
Apr 26, 2019 $ 0.122
-0.73%
$ 652,930 $ 91,425
Apr 25, 2019 $ 0.123
-4.19%
$ 661,715 $ 73,690
Apr 24, 2019 $ 0.129
-9.63%
$ 690,472 $ 281,913
Apr 23, 2019 $ 0.143
-15.52%
$ 769,751 $ 1.56 million
Apr 22, 2019 $ 0.17
+37.80%
$ 911,113 $ 1.35 million
Apr 21, 2019 $ 0.124
-8.20%
$ 667,843 $ 70,654
Apr 20, 2019 $ 0.136
+10.10%
$ 727,506 $ 56,821
Apr 19, 2019 $ 0.123
+0.48%
$ 660,745 $ 52,620
Apr 18, 2019 $ 0.122
-2.95%
$ 657,620 $ 138,454
Apr 17, 2019 $ 0.126
-3.16%
$ 677,606 $ 107,320
Apr 16, 2019 $ 0.13
+0.13%
$ 699,748 $ 63,459
Apr 15, 2019 $ 0.13
-5.61%
$ 698,788 $ 85,084
Apr 14, 2019 $ 0.138
+0.83%
$ 740,319 $ 88,078