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