IOST Historical Data

IOST Page 15
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $ 0.00914
+2.11%
$ 228.77 million $ 9.41 million
May 16, 2024 $ 0.00895
+0.63%
$ 223.99 million $ 9.4 million
May 15, 2024 $ 0.0089
+6.14%
$ 222.69 million $ 8.81 million
May 14, 2024 $ 0.00839
-2.07%
$ 209.73 million $ 10.79 million
May 13, 2024 $ 0.00856
+0.94%
$ 214.1 million $ 11.38 million
May 12, 2024 $ 0.00848
-1.54%
$ 212.03 million $ 6.56 million
May 11, 2024 $ 0.00862
-2.27%
$ 215.27 million $ 9.18 million
May 10, 2024 $ 0.00882
-3.93%
$ 220.19 million $ 8.52 million
May 9, 2024 $ 0.00918
+2.22%
$ 229.13 million $ 7.53 million
May 8, 2024 $ 0.00898
-0.14%
$ 224.08 million $ 10.5 million
May 7, 2024 $ 0.00899
-1.57%
$ 224.32 million $ 10.73 million
May 6, 2024 $ 0.00913
-2.62%
$ 227.89 million $ 12.69 million
May 5, 2024 $ 0.00938
+0.31%
$ 233.87 million $ 8.48 million
May 4, 2024 $ 0.00935
-0.73%
$ 233.15 million $ 8.98 million
May 3, 2024 $ 0.00942
+4.38%
$ 234.78 million $ 11.01 million
May 2, 2024 $ 0.00902
+1.25%
$ 224.85 million $ 9.87 million
May 1, 2024 $ 0.00891
+0.07%
$ 222 million $ 16.31 million
Apr 30, 2024 $ 0.00891
-5.50%
$ 221.77 million $ 14.01 million
Apr 29, 2024 $ 0.00942
-0.77%
$ 234.59 million $ 12.23 million
Apr 28, 2024 $ 0.0095
-1.45%
$ 236.34 million $ 9.87 million
Apr 27, 2024 $ 0.00964
+1.81%
$ 239.74 million $ 16.24 million
Apr 26, 2024 $ 0.00947
-2.56%
$ 235.41 million $ 12.08 million
Apr 25, 2024 $ 0.00972
+1.28%
$ 241.52 million $ 14.3 million
Apr 24, 2024 $ 0.00959
-3.76%
$ 238.38 million $ 26.96 million
Apr 23, 2024 $ 0.00997
-1.07%
$ 247.62 million $ 14.21 million
Apr 22, 2024 $ 0.0101
+3.21%
$ 250.22 million $ 19.03 million
Apr 21, 2024 $ 0.00976
-1.66%
$ 242.27 million $ 16.22 million
Apr 20, 2024 $ 0.00993
+4.74%
$ 246.35 million $ 14.72 million
Apr 19, 2024 $ 0.00948
+1.02%
$ 235.13 million $ 36.58 million
Apr 18, 2024 $ 0.00938
+6.11%
$ 232.68 million $ 14.4 million
Apr 17, 2024 $ 0.00884
-4.52%
$ 219.13 million $ 20.26 million
Apr 16, 2024 $ 0.00926
-4.28%
$ 229.52 million $ 21.58 million
Apr 15, 2024 $ 0.00967
+0.09%
$ 239.69 million $ 52.52 million
Apr 14, 2024 $ 0.00967
+9.07%
$ 239.32 million $ 47.39 million
Apr 13, 2024 $ 0.00886
-20.01%
$ 219.44 million $ 76.55 million
Apr 12, 2024 $ 0.0111
-11.26%
$ 274.24 million $ 153.25 million
Apr 11, 2024 $ 0.0125
+1.82%
$ 308.94 million $ 74.73 million
Apr 10, 2024 $ 0.0123
+3.14%
$ 303.29 million $ 34.11 million
Apr 9, 2024 $ 0.0119
-0.95%
$ 293.86 million $ 33.43 million
Apr 8, 2024 $ 0.012
+6.03%
$ 296.69 million $ 27.61 million
Apr 7, 2024 $ 0.0113
+2.20%
$ 279.71 million $ 10.75 million
Apr 6, 2024 $ 0.0111
+1.09%
$ 271.45 million $ 10.49 million
Apr 5, 2024 $ 0.011
-0.83%
$ 268.51 million $ 17.06 million
Apr 4, 2024 $ 0.011
+3.14%
$ 272.71 million $ 14.85 million
Apr 3, 2024 $ 0.0107
+0.05%
$ 262.69 million $ 19.29 million
Apr 2, 2024 $ 0.0107
-8.55%
$ 264.28 million $ 25.36 million
Apr 1, 2024 $ 0.0117
-8.64%
$ 288.88 million $ 30.8 million
Mar 31, 2024 $ 0.0128
+3.19%
$ 315.97 million $ 21.69 million
Mar 30, 2024 $ 0.0124
-2.30%
$ 306.21 million $ 19.14 million
Mar 29, 2024 $ 0.0127
+0.84%
$ 313.32 million $ 30.96 million