IOST Historical Data

IOST Page 10
Download
Date Close Price change Market cap Trading volume
Jan 22, 2025 $ 0.00629
-3.57%
$ 170.01 million $ 13.53 million
Jan 21, 2025 $ 0.00652
+1.30%
$ 176.28 million $ 12.84 million
Jan 20, 2025 $ 0.00643
+0.55%
$ 173.98 million $ 25.25 million
Jan 19, 2025 $ 0.0064
-6.92%
$ 173.02 million $ 24.41 million
Jan 18, 2025 $ 0.00687
-6.20%
$ 185.9 million $ 16.01 million
Jan 17, 2025 $ 0.00733
+1.38%
$ 198.18 million $ 20.13 million
Jan 16, 2025 $ 0.00723
-8.32%
$ 195.44 million $ 35.56 million
Jan 15, 2025 $ 0.00788
-0.04%
$ 213.21 million $ 56.19 million
Jan 14, 2025 $ 0.00789
+16.47%
$ 213.35 million $ 69.6 million
Jan 13, 2025 $ 0.00677
-7.87%
$ 183.09 million $ 26.72 million
Jan 12, 2025 $ 0.00735
-4.27%
$ 198.76 million $ 22.77 million
Jan 11, 2025 $ 0.00768
-0.36%
$ 207.61 million $ 34.52 million
Jan 10, 2025 $ 0.0077
-7.32%
$ 208.34 million $ 59.14 million
Jan 9, 2025 $ 0.00831
+19.95%
$ 224.53 million $ 206.65 million
Jan 8, 2025 $ 0.00693
+1.53%
$ 187.18 million $ 18.73 million
Jan 7, 2025 $ 0.00682
-11.79%
$ 184.32 million $ 14.65 million
Jan 6, 2025 $ 0.00773
+5.59%
$ 208.77 million $ 16.29 million
Jan 5, 2025 $ 0.00732
+1.67%
$ 197.7 million $ 9.49 million
Jan 4, 2025 $ 0.0072
+0.22%
$ 194.44 million $ 9.23 million
Jan 3, 2025 $ 0.00719
+5.84%
$ 193.61 million $ 9.47 million
Jan 2, 2025 $ 0.00679
+1.66%
$ 182.94 million $ 8.61 million
Jan 1, 2025 $ 0.00668
+4.79%
$ 179.94 million $ 7.5 million
Dec 31, 2024 $ 0.00638
-2.07%
$ 171.75 million $ 9.7 million
Dec 30, 2024 $ 0.00651
-1.50%
$ 175.37 million $ 11.29 million
Dec 29, 2024 $ 0.00661
-5.36%
$ 178.06 million $ 7.97 million
Dec 28, 2024 $ 0.00698
+5.63%
$ 187.89 million $ 8.35 million
Dec 27, 2024 $ 0.00661
+0.54%
$ 177.84 million $ 10.1 million
Dec 26, 2024 $ 0.00657
-6.99%
$ 176.88 million $ 9.44 million
Dec 25, 2024 $ 0.00707
-3.59%
$ 190.17 million $ 10.01 million
Dec 24, 2024 $ 0.00733
+4.41%
$ 197.07 million $ 11.47 million
Dec 23, 2024 $ 0.00702
+6.27%
$ 188.72 million $ 14.57 million
Dec 22, 2024 $ 0.00661
+1.58%
$ 177.58 million $ 13.97 million
Dec 21, 2024 $ 0.0065
-5.66%
$ 174.53 million $ 14.69 million
Dec 20, 2024 $ 0.00689
+6.87%
$ 184.98 million $ 26.88 million
Dec 19, 2024 $ 0.00645
-8.23%
$ 173.06 million $ 22.55 million
Dec 18, 2024 $ 0.00703
-10.85%
$ 188.61 million $ 22.84 million
Dec 17, 2024 $ 0.00788
-6.39%
$ 211.26 million $ 15.89 million
Dec 16, 2024 $ 0.00842
-3.16%
$ 225.65 million $ 16.1 million
Dec 15, 2024 $ 0.00869
+2.92%
$ 233.03 million $ 14.13 million
Dec 14, 2024 $ 0.00845
-5.76%
$ 226.41 million $ 13.9 million
Dec 13, 2024 $ 0.00896
-0.83%
$ 240.08 million $ 16.74 million
Dec 12, 2024 $ 0.00904
+2.75%
$ 242.07 million $ 27.87 million
Dec 11, 2024 $ 0.00879
+10.91%
$ 235.53 million $ 23.74 million
Dec 10, 2024 $ 0.00793
-5.63%
$ 212.23 million $ 33.71 million
Dec 9, 2024 $ 0.00841
-19.39%
$ 224.97 million $ 45.2 million
Dec 8, 2024 $ 0.0104
-0.60%
$ 278.88 million $ 15.97 million
Dec 7, 2024 $ 0.0105
-3.50%
$ 280.56 million $ 25.57 million
Dec 6, 2024 $ 0.0109
+2.52%
$ 290.61 million $ 35.98 million
Dec 5, 2024 $ 0.0106
-3.68%
$ 283.37 million $ 90.49 million
Dec 4, 2024 $ 0.011
-3.58%
$ 294 million $ 87.6 million