Internet of People Historical Data

IOP Page 19
Download
Date Close Price change Market cap Trading volume
Feb 22, 2019 $ 0.125
+0.10%
$ 673,111 $ 45,841
Feb 21, 2019 $ 0.125
-0.31%
$ 672,471 $ 45,964
Feb 20, 2019 $ 0.126
+3.95%
$ 674,632 $ 54,364
Feb 19, 2019 $ 0.121
+0.40%
$ 649,212 $ 52,438
Feb 18, 2019 $ 0.12
+4.47%
$ 646,760 $ 52,242
Feb 17, 2019 $ 0.115
+4.31%
$ 619,277 $ 69,628
Feb 16, 2019 $ 0.111
-1.00%
$ 593,754 $ 66,865
Feb 15, 2019 $ 0.112
-0.14%
$ 599,746 $ 41,790
Feb 14, 2019 $ 0.112
-2.05%
$ 600,605 $ 36,495
Feb 13, 2019 $ 0.114
+1.85%
$ 613,366 $ 41,773
Feb 12, 2019 $ 0.112
+0.90%
$ 602,247 $ 43,592
Feb 11, 2019 $ 0.111
-1.20%
$ 596,797 $ 43,170
Feb 10, 2019 $ 0.113
+0.00%
$ 604,327 $ 60,450
Feb 9, 2019 $ 0.113
-0.36%
$ 604,436 $ 39,723
Feb 8, 2019 $ 0.113
+9.89%
$ 606,951 $ 53,340
Feb 7, 2019 $ 0.103
-4.85%
$ 552,363 $ 44,453
Feb 6, 2019 $ 0.108
-0.83%
$ 580,583 $ 36,561
Feb 5, 2019 $ 0.109
+1.71%
$ 585,499 $ 40,882
Feb 4, 2019 $ 0.107
+0.05%
$ 575,705 $ 53,649
Feb 3, 2019 $ 0.107
-4.30%
$ 575,460 $ 58,111
Feb 2, 2019 $ 0.112
+1.76%
$ 600,827 $ 34,705
Feb 1, 2019 $ 0.11
+0.42%
$ 590,599 $ 37,852
Jan 31, 2019 $ 0.11
-0.74%
$ 588,258 $ 54,228
Jan 30, 2019 $ 0.11
-0.71%
$ 592,666 $ 46,124
Jan 29, 2019 $ 0.111
-2.70%
$ 597,009 $ 52,345
Jan 28, 2019 $ 0.114
-2.41%
$ 613,558 $ 85,297
Jan 27, 2019 $ 0.117
-1.29%
$ 628,697 $ 42,872
Jan 26, 2019 $ 0.119
-2.04%
$ 636,989 $ 52,949
Jan 25, 2019 $ 0.121
-1.97%
$ 650,214 $ 65,723
Jan 24, 2019 $ 0.124
-0.60%
$ 663,396 $ 87,837
Jan 23, 2019 $ 0.124
+6.54%
$ 667,366 $ 73,070
Jan 22, 2019 $ 0.117
-2.87%
$ 626,414 $ 49,222
Jan 21, 2019 $ 0.12
+0.21%
$ 644,945 $ 7,632
Jan 20, 2019 $ 0.12
-4.69%
$ 643,623 $ 8,295
Jan 19, 2019 $ 0.126
+2.86%
$ 675,361 $ 3,990
Jan 18, 2019 $ 0.122
+2.74%
$ 656,573 $ 9,314
Jan 17, 2019 $ 0.119
+2.88%
$ 638,867 $ 8,164
Jan 16, 2019 $ 0.116
-2.26%
$ 621,032 $ 4,584
Jan 15, 2019 $ 0.118
-2.71%
$ 635,469 $ 4,894
Jan 14, 2019 $ 0.122
+9.77%
$ 653,386 $ 5,764
Jan 13, 2019 $ 0.111
-6.21%
$ 595,112 $ 3,478
Jan 12, 2019 $ 0.118
-0.84%
$ 634,546 $ 10,002
Jan 11, 2019 $ 0.119
-1.77%
$ 640,021 $ 7,899
Jan 10, 2019 $ 0.121
-8.15%
$ 651,560 $ 10,142
Jan 9, 2019 $ 0.132
+0.25%
$ 709,566 $ 5,696
Jan 8, 2019 $ 0.132
-3.91%
$ 707,767 $ 24,496
Jan 7, 2019 $ 0.137
-2.24%
$ 736,444 $ 7,476
Jan 6, 2019 $ 0.14
+3.83%
$ 753,405 $ 3,535
Jan 5, 2019 $ 0.135
-0.71%
$ 725,592 $ 7,877
Jan 4, 2019 $ 0.136
+5.28%
$ 731,348 $ 19,689