IOST Historical Data

IOST Page 16
Download
Date Close Price change Market cap Trading volume
Mar 28, 2024 $ 0.0126
+3.41%
$ 310.6 million $ 26.79 million
Mar 27, 2024 $ 0.0122
-4.60%
$ 298.9 million $ 45.96 million
Mar 26, 2024 $ 0.0128
+9.20%
$ 314.65 million $ 58.48 million
Mar 25, 2024 $ 0.0117
+4.72%
$ 288.04 million $ 20.04 million
Mar 24, 2024 $ 0.0112
+5.85%
$ 274.68 million $ 16.52 million
Mar 23, 2024 $ 0.0106
+1.03%
$ 259.77 million $ 16.72 million
Mar 22, 2024 $ 0.0105
-2.49%
$ 256.83 million $ 70.47 million
Mar 21, 2024 $ 0.0107
-0.70%
$ 263.4 million $ 26.76 million
Mar 20, 2024 $ 0.0108
+10.72%
$ 265.46 million $ 30.76 million
Mar 19, 2024 $ 0.00975
-11.33%
$ 239.39 million $ 45.59 million
Mar 18, 2024 $ 0.011
-6.87%
$ 269.97 million $ 22.7 million
Mar 17, 2024 $ 0.0118
+4.11%
$ 289.42 million $ 33.33 million
Mar 16, 2024 $ 0.0113
-8.60%
$ 277.98 million $ 29.75 million
Mar 15, 2024 $ 0.0124
-8.71%
$ 303.93 million $ 53.75 million
Mar 14, 2024 $ 0.0136
-4.24%
$ 333.03 million $ 46.66 million
Mar 13, 2024 $ 0.0142
+0.91%
$ 347.65 million $ 49.12 million
Mar 12, 2024 $ 0.0141
+4.33%
$ 344.54 million $ 84.94 million
Mar 11, 2024 $ 0.0135
+4.52%
$ 330.12 million $ 48 million
Mar 10, 2024 $ 0.0129
+1.13%
$ 315.7 million $ 63.4 million
Mar 9, 2024 $ 0.0127
+2.12%
$ 312.18 million $ 33.25 million
Mar 8, 2024 $ 0.0125
-2.16%
$ 305.67 million $ 36.48 million
Mar 7, 2024 $ 0.0128
+8.18%
$ 312.15 million $ 105.5 million
Mar 6, 2024 $ 0.0118
+6.43%
$ 288.53 million $ 37.61 million
Mar 5, 2024 $ 0.0111
-9.71%
$ 271.09 million $ 71.68 million
Mar 4, 2024 $ 0.0123
+3.24%
$ 300.23 million $ 69.45 million
Mar 3, 2024 $ 0.0119
-2.65%
$ 290.8 million $ 33.25 million
Mar 2, 2024 $ 0.0122
+4.69%
$ 298.69 million $ 29.91 million
Mar 1, 2024 $ 0.0117
+8.95%
$ 285.28 million $ 34.85 million
Feb 29, 2024 $ 0.0107
+2.67%
$ 261.83 million $ 37.48 million
Feb 28, 2024 $ 0.0104
+1.83%
$ 255.01 million $ 42.7 million
Feb 27, 2024 $ 0.0102
+1.07%
$ 250.39 million $ 18.97 million
Feb 26, 2024 $ 0.0101
+1.87%
$ 247.71 million $ 17.33 million
Feb 25, 2024 $ 0.00994
+1.81%
$ 243.12 million $ 13.34 million
Feb 24, 2024 $ 0.00976
+3.94%
$ 238.79 million $ 17.9 million
Feb 23, 2024 $ 0.00939
+0.65%
$ 229.71 million $ 19.32 million
Feb 22, 2024 $ 0.00933
+2.67%
$ 228.21 million $ 17.31 million
Feb 21, 2024 $ 0.00909
-2.41%
$ 222.26 million $ 17.65 million
Feb 20, 2024 $ 0.00931
-0.87%
$ 227.74 million $ 19.92 million
Feb 19, 2024 $ 0.0094
+2.12%
$ 229.69 million $ 25.98 million
Feb 18, 2024 $ 0.0092
+3.77%
$ 224.91 million $ 32.18 million
Feb 17, 2024 $ 0.00887
-1.18%
$ 216.72 million $ 10.93 million
Feb 16, 2024 $ 0.00897
+0.80%
$ 219.28 million $ 12.83 million
Feb 15, 2024 $ 0.0089
+2.90%
$ 217.53 million $ 18.95 million
Feb 14, 2024 $ 0.00865
+1.53%
$ 211.32 million $ 15.85 million
Feb 13, 2024 $ 0.00852
-1.86%
$ 208.13 million $ 14.92 million
Feb 12, 2024 $ 0.00868
+1.21%
$ 212.06 million $ 7.87 million
Feb 11, 2024 $ 0.00857
+0.06%
$ 209.5 million $ 6.72 million
Feb 10, 2024 $ 0.00857
-0.50%
$ 209.34 million $ 8.18 million
Feb 9, 2024 $ 0.00861
+2.45%
$ 210.39 million $ 10.65 million
Feb 8, 2024 $ 0.00841
+0.41%
$ 205.35 million $ 7.66 million