Internet of People Historical Data

IOP Page 20
Download
Date Close Price change Market cap Trading volume
Jan 3, 2019 $ 0.129
-7.38%
$ 694,563 $ 11,387
Jan 2, 2019 $ 0.14
+1.19%
$ 749,304 $ 28,665
Jan 1, 2019 $ 0.138
+0.97%
$ 739,512 $ 4,980
Dec 31, 2018 $ 0.136
-3.83%
$ 732,277 $ 60,755
Dec 30, 2018 $ 0.142
+10.39%
$ 760,923 $ 17,451
Dec 29, 2018 $ 0.128
-4.28%
$ 689,216 $ 2,961
Dec 28, 2018 $ 0.134
+7.64%
$ 721,105 $ 8,480
Dec 27, 2018 $ 0.125
-7.41%
$ 669,852 $ 8,943
Dec 26, 2018 $ 0.135
+1.34%
$ 723,438 $ 4,024
Dec 25, 2018 $ 0.133
-4.47%
$ 712,899 $ 13,021
Dec 24, 2018 $ 0.147
+6.47%
$ 789,456 $ 7,259
Dec 23, 2018 $ 0.138
+2.72%
$ 741,102 $ 13,155
Dec 22, 2018 $ 0.134
+4.45%
$ 721,116 $ 6,683
Dec 21, 2018 $ 0.129
-7.34%
$ 690,201 $ 14,738
Dec 20, 2018 $ 0.139
+9.73%
$ 745,291 $ 25,058
Dec 19, 2018 $ 0.127
+1.63%
$ 679,703 $ 16,624
Dec 18, 2018 $ 0.124
+2.54%
$ 668,395 $ 6,927
Dec 17, 2018 $ 0.121
+11.72%
$ 652,111 $ 6,233
Dec 16, 2018 $ 0.109
+2.45%
$ 583,710 $ 3,668
Dec 15, 2018 $ 0.106
-1.90%
$ 569,850 $ 2,335
Dec 14, 2018 $ 0.108
-6.83%
$ 580,508 $ 14,650
Dec 13, 2018 $ 0.116
-8.37%
$ 623,010 $ 34,953
Dec 12, 2018 $ 0.127
+9.46%
$ 680,413 $ 16,545
Dec 11, 2018 $ 0.116
-1.42%
$ 621,628 $ 14,202
Dec 10, 2018 $ 0.117
-0.67%
$ 630,487 $ 8,065
Dec 9, 2018 $ 0.118
+0.39%
$ 635,848 $ 34,478
Dec 8, 2018 $ 0.118
+7.27%
$ 633,352 $ 152,509
Dec 7, 2018 $ 0.11
+1.40%
$ 590,749 $ 48,571
Dec 6, 2018 $ 0.109
-8.26%
$ 583,223 $ 18,208
Dec 5, 2018 $ 0.118
-12.01%
$ 635,628 $ 20,566
Dec 4, 2018 $ 0.135
+1.71%
$ 722,678 $ 7,503
Dec 3, 2018 $ 0.132
-8.71%
$ 710,509 $ 9,766
Dec 2, 2018 $ 0.144
+4.81%
$ 775,019 $ 30,131
Dec 1, 2018 $ 0.138
+8.47%
$ 739,046 $ 14,656
Nov 30, 2018 $ 0.127
-3.69%
$ 681,827 $ 101,205
Nov 29, 2018 $ 0.14
+0.00%
$ 752,494 $ 4,089
Nov 28, 2018 $ 0.122
+0.00%
$ 656,838 $ 3,750
Nov 27, 2018 $ 0.126
+0.00%
$ 676,444 $ 3,926
Nov 26, 2018 $ 0.122
+0.00%
$ 653,601 $ 3,820
Nov 25, 2018 $ 0.15
+0.00%
$ 804,893 $ 4,292
Nov 24, 2018 $ 0.15
+0.00%
$ 804,039 $ 4,307
Nov 23, 2018 $ 0.151
+0.00%
$ 813,134 $ 4,525
Nov 22, 2018 $ 0.149
+0.00%
$ 801,495 $ 4,500
Nov 21, 2018 $ 0.153
+0.00%
$ 819,417 $ 4,634
Nov 20, 2018 $ 0.207
+0.00%
$ 1.11 million $ 5,282
Nov 19, 2018 $ 0.232
+0.00%
$ 1.25 million $ 5,598
Nov 18, 2018 $ 0.226
+0.00%
$ 1.22 million $ 5,553
Nov 17, 2018 $ 0.232
+0.00%
$ 1.25 million $ 5,591
Nov 16, 2018 $ 0.23
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.257
+0.00%
$ -- $ 6,126