Internet of People Historical Data

IOP Page 18
Download
Date Close Price change Market cap Trading volume
Apr 13, 2019 $ 0.137
+6.02%
$ 734,285 $ 123,731
Apr 12, 2019 $ 0.129
-4.27%
$ 692,566 $ 81,931
Apr 11, 2019 $ 0.135
-15.89%
$ 723,486 $ 101,619
Apr 10, 2019 $ 0.16
-5.34%
$ 860,125 $ 75,952
Apr 9, 2019 $ 0.169
-1.05%
$ 907,856 $ 60,741
Apr 8, 2019 $ 0.171
+3.70%
$ 919,671 $ 85,943
Apr 7, 2019 $ 0.165
+3.88%
$ 886,860 $ 57,564
Apr 6, 2019 $ 0.159
-3.46%
$ 853,721 $ 82,980
Apr 5, 2019 $ 0.165
+3.45%
$ 884,352 $ 65,600
Apr 4, 2019 $ 0.159
+1.42%
$ 854,622 $ 73,110
Apr 3, 2019 $ 0.158
+1.89%
$ 849,198 $ 86,330
Apr 2, 2019 $ 0.155
+7.63%
$ 833,404 $ 174,330
Apr 1, 2019 $ 0.144
+3.22%
$ 774,275 $ 157,439
Mar 31, 2019 $ 0.14
-0.59%
$ 750,142 $ 66,553
Mar 30, 2019 $ 0.141
-0.86%
$ 754,689 $ 70,752
Mar 29, 2019 $ 0.142
-0.17%
$ 763,344 $ 117,062
Mar 28, 2019 $ 0.142
+3.26%
$ 764,737 $ 107,112
Mar 27, 2019 $ 0.138
+3.41%
$ 741,082 $ 78,182
Mar 26, 2019 $ 0.133
+3.69%
$ 716,563 $ 103,055
Mar 25, 2019 $ 0.129
-4.26%
$ 690,452 $ 131,193
Mar 24, 2019 $ 0.134
+0.08%
$ 717,842 $ 74,878
Mar 23, 2019 $ 0.134
+0.53%
$ 717,318 $ 54,690
Mar 22, 2019 $ 0.133
+1.40%
$ 713,437 $ 59,301
Mar 21, 2019 $ 0.131
-2.68%
$ 703,055 $ 114,287
Mar 20, 2019 $ 0.135
-0.92%
$ 723,088 $ 92,206
Mar 19, 2019 $ 0.136
+3.18%
$ 728,739 $ 57,977
Mar 18, 2019 $ 0.132
+0.01%
$ 707,404 $ 96,699
Mar 17, 2019 $ 0.132
-0.17%
$ 706,028 $ 94,860
Mar 16, 2019 $ 0.132
-0.42%
$ 707,278 $ 24,529
Mar 15, 2019 $ 0.132
+2.47%
$ 710,243 $ 36,876
Mar 14, 2019 $ 0.129
+3.80%
$ 693,116 $ 47,835
Mar 13, 2019 $ 0.124
-4.26%
$ 667,671 $ 65,683
Mar 12, 2019 $ 0.13
+1.07%
$ 697,829 $ 84,279
Mar 11, 2019 $ 0.129
-1.29%
$ 690,184 $ 78,968
Mar 10, 2019 $ 0.13
+0.45%
$ 700,226 $ 72,686
Mar 9, 2019 $ 0.13
-4.22%
$ 697,157 $ 126,244
Mar 8, 2019 $ 0.136
-4.82%
$ 727,859 $ 197,417
Mar 7, 2019 $ 0.142
-12.25%
$ 764,693 $ 306,367
Mar 6, 2019 $ 0.162
+28.52%
$ 871,429 $ 1.36 million
Mar 5, 2019 $ 0.126
+9.20%
$ 678,026 $ 310,691
Mar 4, 2019 $ 0.116
-3.13%
$ 620,976 $ 55,017
Mar 3, 2019 $ 0.119
-3.11%
$ 641,010 $ 52,532
Mar 2, 2019 $ 0.123
-0.44%
$ 661,595 $ 47,797
Mar 1, 2019 $ 0.124
-2.66%
$ 664,710 $ 23,701
Feb 28, 2019 $ 0.127
-11.41%
$ 682,886 $ 39,536
Feb 27, 2019 $ 0.144
+17.32%
$ 770,865 $ 65,991
Feb 26, 2019 $ 0.122
-0.11%
$ 657,293 $ 88,556
Feb 25, 2019 $ 0.123
+7.00%
$ 658,034 $ 57,430
Feb 24, 2019 $ 0.115
-10.62%
$ 614,793 $ 42,839
Feb 23, 2019 $ 0.128
+2.21%
$ 687,811 $ 45,219