IOST Historical Data

IOST Page 11
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $ 0.0114
+18.70%
$ 304.39 million $ 106.57 million
Dec 2, 2024 $ 0.0096
+5.98%
$ 256.35 million $ 117.33 million
Dec 1, 2024 $ 0.00906
+4.21%
$ 241.44 million $ 59.97 million
Nov 30, 2024 $ 0.00869
+3.92%
$ 231.71 million $ 22.46 million
Nov 29, 2024 $ 0.00836
+4.71%
$ 222.96 million $ 19.33 million
Nov 28, 2024 $ 0.00799
+0.15%
$ 212.94 million $ 17.62 million
Nov 27, 2024 $ 0.00797
+3.87%
$ 212.6 million $ 49.18 million
Nov 26, 2024 $ 0.00768
+6.86%
$ 204.6 million $ 30.99 million
Nov 25, 2024 $ 0.00719
-3.19%
$ 191.2 million $ 36.3 million
Nov 24, 2024 $ 0.00742
+5.67%
$ 197.44 million $ 31.96 million
Nov 23, 2024 $ 0.00702
+3.86%
$ 186.84 million $ 32.34 million
Nov 22, 2024 $ 0.00676
+5.65%
$ 179.89 million $ 38.56 million
Nov 21, 2024 $ 0.0064
+5.56%
$ 170.32 million $ 44.99 million
Nov 20, 2024 $ 0.00607
-5.47%
$ 161.27 million $ 12.79 million
Nov 19, 2024 $ 0.00642
+1.22%
$ 170.61 million $ 29.12 million
Nov 18, 2024 $ 0.00634
+11.36%
$ 168.45 million $ 18.67 million
Nov 17, 2024 $ 0.00569
-8.80%
$ 151.25 million $ 14.09 million
Nov 16, 2024 $ 0.00624
+9.15%
$ 165.38 million $ 18.33 million
Nov 15, 2024 $ 0.00572
+10.03%
$ 151.54 million $ 12.17 million
Nov 14, 2024 $ 0.0052
-5.03%
$ 137.73 million $ 14.58 million
Nov 13, 2024 $ 0.00547
-5.28%
$ 145.01 million $ 16.85 million
Nov 12, 2024 $ 0.00578
+1.43%
$ 153.11 million $ 32.43 million
Nov 11, 2024 $ 0.0057
+5.42%
$ 150.95 million $ 13.28 million
Nov 10, 2024 $ 0.0054
+5.48%
$ 143.17 million $ 14.33 million
Nov 9, 2024 $ 0.00512
+3.82%
$ 135.73 million $ 6.44 million
Nov 8, 2024 $ 0.00493
+0.70%
$ 130.68 million $ 12.63 million
Nov 7, 2024 $ 0.0049
+0.93%
$ 129.67 million $ 7.68 million
Nov 6, 2024 $ 0.00485
+10.16%
$ 128.48 million $ 9.5 million
Nov 5, 2024 $ 0.0044
+4.09%
$ 116.58 million $ 5.05 million
Nov 4, 2024 $ 0.00423
-3.03%
$ 111.96 million $ 5.13 million
Nov 3, 2024 $ 0.00436
-3.26%
$ 115.42 million $ 6.79 million
Nov 2, 2024 $ 0.00451
-0.98%
$ 119.28 million $ 4.01 million
Nov 1, 2024 $ 0.00456
-0.13%
$ 120.41 million $ 6.35 million
Oct 31, 2024 $ 0.00456
-6.34%
$ 120.59 million $ 5.51 million
Oct 30, 2024 $ 0.00487
-1.98%
$ 128.7 million $ 5.23 million
Oct 29, 2024 $ 0.00497
+4.46%
$ 131.25 million $ 6.05 million
Oct 28, 2024 $ 0.00476
+0.79%
$ 125.61 million $ 6.67 million
Oct 27, 2024 $ 0.00472
+2.54%
$ 124.55 million $ 4.08 million
Oct 26, 2024 $ 0.0046
+0.79%
$ 121.46 million $ 6.07 million
Oct 25, 2024 $ 0.00457
-7.91%
$ 120.4 million $ 7.19 million
Oct 24, 2024 $ 0.00496
+1.94%
$ 130.74 million $ 5.3 million
Oct 23, 2024 $ 0.00487
-4.67%
$ 128.25 million $ 6.56 million
Oct 22, 2024 $ 0.00511
-1.06%
$ 134.5 million $ 5.85 million
Oct 21, 2024 $ 0.00516
-3.86%
$ 135.9 million $ 6.59 million
Oct 20, 2024 $ 0.00537
+4.34%
$ 141.22 million $ 5.45 million
Oct 19, 2024 $ 0.00514
-1.14%
$ 135.34 million $ 4.8 million
Oct 18, 2024 $ 0.0052
+4.48%
$ 136.89 million $ 4.99 million
Oct 17, 2024 $ 0.00498
-3.42%
$ 131.02 million $ 5.56 million
Oct 16, 2024 $ 0.00516
-1.47%
$ 135.39 million $ 5.75 million
Oct 15, 2024 $ 0.00523
+0.24%
$ 137.42 million $ 7.02 million