iOWN Token Historical Data

IOWN Page 19
Download
Date Close Price change Market cap Trading volume
Mar 26, 2022 $ 0.0436
-1.44%
$ 10.53 million $ 112,023
Mar 25, 2022 $ 0.0443
-0.02%
$ 10.69 million $ 237,445
Mar 24, 2022 $ 0.0443
+0.71%
$ 10.69 million $ 132,459
Mar 23, 2022 $ 0.0439
-1.80%
$ 10.61 million $ 44,428
Mar 22, 2022 $ 0.0448
+1.35%
$ 10.81 million $ 155,375
Mar 21, 2022 $ 0.0442
-0.03%
$ 10.67 million $ 138,793
Mar 20, 2022 $ 0.0442
+0.31%
$ 10.68 million $ 96,512
Mar 19, 2022 $ 0.0441
+3.29%
$ 10.65 million $ 116,852
Mar 18, 2022 $ 0.0445
+2.36%
$ 10.73 million $ 128,082
Mar 17, 2022 $ 0.0434
-0.67%
$ 10.47 million $ 102,255
Mar 16, 2022 $ 0.0441
+0.53%
$ 10.65 million $ 58,756
Mar 15, 2022 $ 0.0438
+1.71%
$ 10.57 million $ 170,390
Mar 14, 2022 $ 0.0431
+2.12%
$ 10.4 million $ 92,759
Mar 13, 2022 $ 0.0423
-1.14%
$ 10.2 million $ 35,123
Mar 12, 2022 $ 0.0428
+3.28%
$ 10.32 million $ 132,618
Mar 11, 2022 $ 0.0412
-0.43%
$ 9.94 million $ 84,469
Mar 10, 2022 $ 0.0414
-0.92%
$ 9.98 million $ 48,655
Mar 9, 2022 $ 0.0426
-2.14%
$ 10.27 million $ 59,136
Mar 8, 2022 $ 0.0435
+0.38%
$ 10.49 million $ 86,366
Mar 7, 2022 $ 0.0447
-0.27%
$ 10.8 million $ 90,812
Mar 6, 2022 $ 0.0449
-0.15%
$ 10.83 million $ 89,078
Mar 5, 2022 $ 0.045
+0.51%
$ 10.85 million $ 45,883
Mar 4, 2022 $ 0.0444
-6.42%
$ 10.72 million $ 132,747
Mar 3, 2022 $ 0.0475
-0.99%
$ 11.45 million $ 69,264
Mar 2, 2022 $ 0.0476
-1.15%
$ 11.49 million $ 100,481
Mar 1, 2022 $ 0.0472
-0.38%
$ 11.4 million $ 108,083
Feb 28, 2022 $ 0.0474
+2.97%
$ 11.44 million $ 172,071
Feb 27, 2022 $ 0.0484
+2.62%
$ 11.69 million $ 49,629
Feb 26, 2022 $ 0.0488
+6.81%
$ 11.79 million $ 170,724
Feb 25, 2022 $ 0.0456
+0.04%
$ 11.01 million $ 110,350
Feb 24, 2022 $ 0.0456
+4.60%
$ 11 million $ 100,645
Feb 23, 2022 $ 0.0436
+6.98%
$ 10.52 million $ 81,797
Feb 22, 2022 $ 0.0406
-3.74%
$ 9.81 million $ 34,423
Feb 21, 2022 $ 0.0422
+1.52%
$ 10.17 million $ 142,161
Feb 20, 2022 $ 0.0431
-3.36%
$ 10.4 million $ 20,091
Feb 19, 2022 $ 0.0446
+11.30%
$ 10.76 million $ 131,001
Feb 18, 2022 $ 0.0401
-16.00%
$ 9.67 million $ 76,414
Feb 17, 2022 $ 0.0477
+5.64%
$ 11.51 million $ 547
Feb 16, 2022 $ 0.0451
-3.41%
$ 10.89 million $ 77,572
Feb 15, 2022 $ 0.0467
-3.30%
$ 11.27 million $ 71,542
Feb 14, 2022 $ 0.0483
+0.27%
$ 11.65 million $ 137,405
Feb 13, 2022 $ 0.0482
+1.03%
$ 11.62 million $ 253
Feb 12, 2022 $ 0.0477
-2.07%
$ 11.51 million $ 170,857
Feb 11, 2022 $ 0.0487
+2.27%
$ 11.76 million $ 91,347
Feb 10, 2022 $ 0.0477
+14.49%
$ 11.5 million $ 77,508
Feb 9, 2022 $ 0.0416
-10.98%
$ 10.05 million $ 248
Feb 8, 2022 $ 0.0468
-15.70%
$ 11.29 million $ 177,866
Feb 7, 2022 $ 0.0555
+17.09%
$ 13.39 million $ 27,929
Feb 6, 2022 $ 0.0474
+3.90%
$ 11.44 million $ 144,642
Feb 5, 2022 $ 0.0419
-26.06%
$ 10.12 million $ 75,568