iOWN Token Historical Data

IOWN Page 21
Download
Date Close Price change Market cap Trading volume
Dec 16, 2021 $ 0.0506
-2.38%
$ 12.2 million $ 77,075
Dec 15, 2021 $ 0.0518
+1.40%
$ 12.5 million $ 147,616
Dec 14, 2021 $ 0.0511
-6.55%
$ 12.33 million $ 147,742
Dec 13, 2021 $ 0.0547
-7.99%
$ 13.2 million $ 148,130
Dec 12, 2021 $ 0.0595
+7.86%
$ 14.35 million $ 168,701
Dec 11, 2021 $ 0.0551
-1.02%
$ 13.29 million $ 311,401
Dec 10, 2021 $ 0.0566
-1.38%
$ 13.66 million $ 145,021
Dec 9, 2021 $ 0.0576
+15.65%
$ 13.91 million $ 2,840
Dec 8, 2021 $ 0.0498
-10.08%
$ 12.02 million $ 5,261
Dec 7, 2021 $ 0.0554
-9.68%
$ 13.36 million $ 7,645
Dec 6, 2021 $ 0.0612
+12.07%
$ 14.78 million $ 9,758
Dec 5, 2021 $ 0.0546
-2.85%
$ 13.18 million $ 12,972
Dec 4, 2021 $ 0.0561
+2.44%
$ 13.53 million $ 360,510
Dec 3, 2021 $ 0.0538
-3.99%
$ 12.99 million $ 299,501
Dec 2, 2021 $ 0.0561
-1.57%
$ 13.53 million $ 110,535
Dec 1, 2021 $ 0.057
+3.65%
$ 13.75 million $ 356,938
Nov 30, 2021 $ 0.055
-5.11%
$ 13.28 million $ 184,003
Nov 29, 2021 $ 0.058
-1.00%
$ 14 million $ 156,563
Nov 28, 2021 $ 0.0584
+0.92%
$ 14.11 million $ 227,898
Nov 27, 2021 $ 0.0579
+0.96%
$ 13.98 million $ 347,836
Nov 26, 2021 $ 0.0573
-3.94%
$ 13.84 million $ 322,874
Nov 25, 2021 $ 0.0597
-0.83%
$ 14.4 million $ 158,831
Nov 24, 2021 $ 0.0601
+3.47%
$ 14.51 million $ 350,215
Nov 23, 2021 $ 0.0581
-9.72%
$ 14.02 million $ 244,148
Nov 22, 2021 $ 0.0646
-0.05%
$ 15.59 million $ 236,727
Nov 21, 2021 $ 0.0647
-0.50%
$ 15.6 million $ 366,369
Nov 20, 2021 $ 0.065
+0.30%
$ 15.69 million $ 123,558
Nov 19, 2021 $ 0.0648
+25.44%
$ 15.63 million $ 312,904
Nov 18, 2021 $ 0.0516
+0.14%
$ 12.45 million $ 93,244
Nov 17, 2021 $ 0.0515
+0.89%
$ 12.43 million $ 95,556
Nov 16, 2021 $ 0.0511
+0.46%
$ 12.33 million $ 137,863
Nov 15, 2021 $ 0.0509
-1.71%
$ 12.29 million $ 148,093
Nov 14, 2021 $ 0.0518
+3.54%
$ 12.5 million $ 128,477
Nov 13, 2021 $ 0.05
-6.10%
$ 12.08 million $ 210,085
Nov 12, 2021 $ 0.0533
+3.60%
$ 12.85 million $ 46,550
Nov 11, 2021 $ 0.0514
+7.36%
$ 12.41 million $ 102,064
Nov 10, 2021 $ 0.0479
+17.70%
$ 11.57 million $ 124,867
Nov 9, 2021 $ 0.0407
-6.91%
$ 9.82 million $ 118,509
Nov 8, 2021 $ 0.0437
+1.77%
$ 10.55 million $ 122,465
Nov 7, 2021 $ 0.0429
-0.48%
$ 10.36 million $ 122,708
Nov 6, 2021 $ 0.0431
+0.71%
$ 10.41 million $ 176,026
Nov 5, 2021 $ 0.0428
+6.61%
$ 10.34 million $ 158,178
Nov 4, 2021 $ 0.0402
-5.35%
$ 9.7 million $ 160,140
Nov 3, 2021 $ 0.0425
-0.19%
$ 10.25 million $ 117,975
Nov 2, 2021 $ 0.0426
+8.83%
$ 10.27 million $ 87,987
Nov 1, 2021 $ 0.0391
-3.26%
$ 9.45 million $ 97,799
Oct 31, 2021 $ 0.0405
+28.57%
$ 9.76 million $ 58,400
Oct 30, 2021 $ 0.0314
-1.34%
$ 7.59 million $ 42,742
Oct 29, 2021 $ 0.0318
+2.05%
$ 7.68 million $ 101,154
Oct 28, 2021 $ 0.0312
-0.09%
$ 7.52 million $ 103,563