IOST Historical Data

IOST Page 13
Download
Date Close Price change Market cap Trading volume
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
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