IOST Historical Data

IOST Page 12
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 0.00522
+3.75%
$ 137.11 million $ 6.15 million
Oct 13, 2024 $ 0.00503
-3.11%
$ 132.15 million $ 4.24 million
Oct 12, 2024 $ 0.0052
+2.61%
$ 136.4 million $ 4.16 million
Oct 11, 2024 $ 0.00506
+4.88%
$ 132.93 million $ 4.36 million
Oct 10, 2024 $ 0.00483
+0.14%
$ 126.68 million $ 4.55 million
Oct 9, 2024 $ 0.00482
-3.59%
$ 126.45 million $ 5.15 million
Oct 8, 2024 $ 0.005
-0.95%
$ 131.12 million $ 5.42 million
Oct 7, 2024 $ 0.00505
-1.12%
$ 132.33 million $ 6.11 million
Oct 6, 2024 $ 0.0051
+3.54%
$ 133.74 million $ 4.56 million
Oct 5, 2024 $ 0.00493
+0.67%
$ 129.16 million $ 3.68 million
Oct 4, 2024 $ 0.0049
+3.83%
$ 128.25 million $ 4.73 million
Oct 3, 2024 $ 0.00472
-0.22%
$ 123.49 million $ 7.34 million
Oct 2, 2024 $ 0.00473
-3.32%
$ 123.72 million $ 8.77 million
Oct 1, 2024 $ 0.00489
-8.36%
$ 127.94 million $ 9.51 million
Sep 30, 2024 $ 0.00534
-5.04%
$ 139.52 million $ 6.95 million
Sep 29, 2024 $ 0.00562
-1.09%
$ 146.92 million $ 5.79 million
Sep 28, 2024 $ 0.00568
-2.52%
$ 148.55 million $ 5.17 million
Sep 27, 2024 $ 0.00583
+1.61%
$ 152.39 million $ 6.7 million
Sep 26, 2024 $ 0.00574
+2.35%
$ 149.96 million $ 5.57 million
Sep 25, 2024 $ 0.00561
-1.43%
$ 146.52 million $ 4.99 million
Sep 24, 2024 $ 0.00569
+0.57%
$ 148.66 million $ 5.88 million
Sep 23, 2024 $ 0.00566
+4.86%
$ 147.7 million $ 6.97 million
Sep 22, 2024 $ 0.0054
-2.95%
$ 140.81 million $ 6.24 million
Sep 21, 2024 $ 0.00556
+5.11%
$ 145.05 million $ 7.41 million
Sep 20, 2024 $ 0.00529
+3.95%
$ 137.91 million $ 6.36 million
Sep 19, 2024 $ 0.00509
+4.36%
$ 132.67 million $ 7.16 million
Sep 18, 2024 $ 0.00488
+4.62%
$ 127.05 million $ 9.58 million
Sep 17, 2024 $ 0.00466
+2.41%
$ 121.43 million $ 4.45 million
Sep 16, 2024 $ 0.00455
-1.72%
$ 118.46 million $ 6.2 million
Sep 15, 2024 $ 0.00463
-3.66%
$ 120.55 million $ 3.89 million
Sep 14, 2024 $ 0.00481
-1.45%
$ 125.14 million $ 4.24 million
Sep 13, 2024 $ 0.00488
+0.61%
$ 126.89 million $ 5.9 million
Sep 12, 2024 $ 0.00485
+2.68%
$ 126.08 million $ 5.5 million
Sep 11, 2024 $ 0.00472
-1.93%
$ 122.76 million $ 5.41 million
Sep 10, 2024 $ 0.00481
+0.79%
$ 125.09 million $ 7.28 million
Sep 9, 2024 $ 0.00477
+3.82%
$ 124.05 million $ 5.4 million
Sep 8, 2024 $ 0.0046
+2.05%
$ 119.45 million $ 3.62 million
Sep 7, 2024 $ 0.00451
+0.64%
$ 117.02 million $ 4.51 million
Sep 6, 2024 $ 0.00447
-3.55%
$ 116.16 million $ 7.94 million
Sep 5, 2024 $ 0.00464
-4.43%
$ 120.39 million $ 5.12 million
Sep 4, 2024 $ 0.00486
+3.27%
$ 125.9 million $ 6.82 million
Sep 3, 2024 $ 0.0047
-4.80%
$ 121.91 million $ 5.33 million
Sep 2, 2024 $ 0.00494
+5.14%
$ 128.06 million $ 6.03 million
Sep 1, 2024 $ 0.0047
-4.11%
$ 121.71 million $ 5.64 million
Aug 31, 2024 $ 0.0049
-0.88%
$ 126.88 million $ 3.62 million
Aug 30, 2024 $ 0.00494
+0.65%
$ 127.96 million $ 5.54 million
Aug 29, 2024 $ 0.00491
-0.02%
$ 127.02 million $ 5.43 million
Aug 28, 2024 $ 0.00491
-0.61%
$ 127.04 million $ 6.42 million
Aug 27, 2024 $ 0.00494
-6.27%
$ 127.84 million $ 7.23 million
Aug 26, 2024 $ 0.00527
-6.00%
$ 136.33 million $ 7.44 million