IOST Historical Data

IOST Page 13
Download
Date Close Price change Market cap Trading volume
Aug 25, 2024 $ 0.00561
-3.17%
$ 144.86 million $ 5.42 million
Aug 24, 2024 $ 0.00579
+1.64%
$ 149.61 million $ 7.43 million
Aug 23, 2024 $ 0.0057
+4.06%
$ 147.18 million $ 5.91 million
Aug 22, 2024 $ 0.00547
+1.96%
$ 141.43 million $ 4.77 million
Aug 21, 2024 $ 0.00537
+2.63%
$ 138.67 million $ 5.56 million
Aug 20, 2024 $ 0.00523
+0.83%
$ 135.1 million $ 5.27 million
Aug 19, 2024 $ 0.00519
+3.53%
$ 133.94 million $ 5.58 million
Aug 18, 2024 $ 0.00501
+0.96%
$ 129.34 million $ 4.38 million
Aug 17, 2024 $ 0.00496
+1.06%
$ 128.05 million $ 3.97 million
Aug 16, 2024 $ 0.00491
-1.29%
$ 126.67 million $ 5.05 million
Aug 15, 2024 $ 0.00498
-4.67%
$ 128.32 million $ 5.38 million
Aug 14, 2024 $ 0.00522
-2.10%
$ 134.57 million $ 5 million
Aug 13, 2024 $ 0.00533
+2.24%
$ 137.41 million $ 5.29 million
Aug 12, 2024 $ 0.00522
+3.55%
$ 134.36 million $ 6.31 million
Aug 11, 2024 $ 0.00504
-6.01%
$ 129.7 million $ 4.98 million
Aug 10, 2024 $ 0.00536
+1.60%
$ 137.95 million $ 4.77 million
Aug 9, 2024 $ 0.00528
+0.33%
$ 135.73 million $ 6.7 million
Aug 8, 2024 $ 0.00526
+11.36%
$ 135.28 million $ 6.62 million
Aug 7, 2024 $ 0.00472
-0.88%
$ 121.39 million $ 6.03 million
Aug 6, 2024 $ 0.00476
+4.22%
$ 122.46 million $ 8.43 million
Aug 5, 2024 $ 0.00457
-6.05%
$ 117.46 million $ 27.05 million
Aug 4, 2024 $ 0.00487
-7.48%
$ 124.94 million $ 7.53 million
Aug 3, 2024 $ 0.00526
-5.02%
$ 135.04 million $ 7.27 million
Aug 2, 2024 $ 0.00554
-5.24%
$ 142.15 million $ 8.58 million
Aug 1, 2024 $ 0.00584
-1.51%
$ 149.95 million $ 6.38 million
Jul 31, 2024 $ 0.00593
-2.35%
$ 152.21 million $ 6.51 million
Jul 30, 2024 $ 0.00608
-3.32%
$ 155.83 million $ 7.04 million
Jul 29, 2024 $ 0.00629
-0.62%
$ 161.14 million $ 7.77 million
Jul 28, 2024 $ 0.00633
+0.52%
$ 162.08 million $ 5.37 million
Jul 27, 2024 $ 0.00629
+2.36%
$ 161.18 million $ 6 million
Jul 26, 2024 $ 0.00615
+5.90%
$ 157.45 million $ 4.27 million
Jul 25, 2024 $ 0.00581
-2.30%
$ 148.67 million $ 8.99 million
Jul 24, 2024 $ 0.00594
-1.21%
$ 152.12 million $ 6.98 million
Jul 23, 2024 $ 0.00602
-1.04%
$ 153.93 million $ 10.43 million
Jul 22, 2024 $ 0.00608
-4.19%
$ 155.48 million $ 8.39 million
Jul 21, 2024 $ 0.00635
+0.15%
$ 162.23 million $ 7.79 million
Jul 20, 2024 $ 0.00634
-0.52%
$ 161.94 million $ 5.75 million
Jul 19, 2024 $ 0.00637
+3.20%
$ 162.73 million $ 8.77 million
Jul 18, 2024 $ 0.00617
-0.85%
$ 157.63 million $ 8.25 million
Jul 17, 2024 $ 0.00622
-0.72%
$ 158.92 million $ 7.72 million
Jul 16, 2024 $ 0.00627
+0.70%
$ 160.01 million $ 10.4 million
Jul 15, 2024 $ 0.00623
+3.82%
$ 158.85 million $ 8.4 million
Jul 14, 2024 $ 0.006
+2.33%
$ 152.9 million $ 5.27 million
Jul 13, 2024 $ 0.00586
+1.30%
$ 149.43 million $ 4.93 million
Jul 12, 2024 $ 0.00578
+2.08%
$ 147.44 million $ 6.38 million
Jul 11, 2024 $ 0.00567
-0.57%
$ 144.39 million $ 6.95 million
Jul 10, 2024 $ 0.0057
+0.85%
$ 145.17 million $ 6.8 million
Jul 9, 2024 $ 0.00565
+0.28%
$ 143.89 million $ 6.13 million
Jul 8, 2024 $ 0.00563
+5.04%
$ 143.45 million $ 9.49 million
Jul 7, 2024 $ 0.00536
-5.98%
$ 136.52 million $ 6.91 million