IOST Historical Data

IOST Page 18
Download
Date Close Price change Market cap Trading volume
Dec 19, 2023 $ 0.00981
-2.50%
$ 238.65 million $ 21.85 million
Dec 18, 2023 $ 0.0101
+0.48%
$ 244.76 million $ 27.12 million
Dec 17, 2023 $ 0.01
-3.58%
$ 243.58 million $ 21.25 million
Dec 16, 2023 $ 0.0104
+2.59%
$ 252.6 million $ 43.07 million
Dec 15, 2023 $ 0.0101
-13.16%
$ 245.67 million $ 65.16 million
Dec 14, 2023 $ 0.0116
+6.46%
$ 282.9 million $ 200.05 million
Dec 13, 2023 $ 0.0109
+6.68%
$ 265.71 million $ 59.26 million
Dec 12, 2023 $ 0.0102
+8.04%
$ 249.06 million $ 68.59 million
Dec 11, 2023 $ 0.00948
-6.64%
$ 230.5 million $ 19.88 million
Dec 10, 2023 $ 0.0102
-0.16%
$ 246.89 million $ 14.56 million
Dec 9, 2023 $ 0.0102
-0.82%
$ 247.26 million $ 21.16 million
Dec 8, 2023 $ 0.0103
+4.30%
$ 249.27 million $ 22.42 million
Dec 7, 2023 $ 0.00983
+1.50%
$ 238.98 million $ 12.87 million
Dec 6, 2023 $ 0.00969
-1.12%
$ 235.45 million $ 18.51 million
Dec 5, 2023 $ 0.0098
-0.58%
$ 238.1 million $ 33.67 million
Dec 4, 2023 $ 0.00985
+2.95%
$ 239.36 million $ 25.09 million
Dec 3, 2023 $ 0.00957
+0.07%
$ 232.48 million $ 10.6 million
Dec 2, 2023 $ 0.00956
+1.13%
$ 232.3 million $ 11.78 million
Dec 1, 2023 $ 0.00946
+2.19%
$ 229.68 million $ 8.54 million
Nov 30, 2023 $ 0.00925
-2.24%
$ 224.73 million $ 16.88 million
Nov 29, 2023 $ 0.00947
+8.25%
$ 229.86 million $ 39.94 million
Nov 28, 2023 $ 0.00874
+0.75%
$ 212.32 million $ 9.25 million
Nov 27, 2023 $ 0.00868
-4.19%
$ 210.67 million $ 11.25 million
Nov 26, 2023 $ 0.00906
+0.29%
$ 219.87 million $ 11.09 million
Nov 25, 2023 $ 0.00903
+1.62%
$ 219.21 million $ 10.1 million
Nov 24, 2023 $ 0.00889
+0.75%
$ 215.71 million $ 7.31 million
Nov 23, 2023 $ 0.00882
+0.09%
$ 214.09 million $ 5.85 million
Nov 22, 2023 $ 0.00881
+5.05%
$ 213.87 million $ 7.32 million
Nov 21, 2023 $ 0.00839
-8.49%
$ 203.52 million $ 11.6 million
Nov 20, 2023 $ 0.00916
-3.35%
$ 222.36 million $ 10.34 million
Nov 19, 2023 $ 0.00948
+2.62%
$ 230.06 million $ 8.94 million
Nov 18, 2023 $ 0.00924
-1.01%
$ 224.15 million $ 8.05 million
Nov 17, 2023 $ 0.00933
+0.52%
$ 226.42 million $ 11.66 million
Nov 16, 2023 $ 0.00928
-1.83%
$ 225.22 million $ 12.85 million
Nov 15, 2023 $ 0.00946
+3.84%
$ 229.37 million $ 10.66 million
Nov 14, 2023 $ 0.00911
-2.94%
$ 220.9 million $ 19.97 million
Nov 13, 2023 $ 0.00938
-4.93%
$ 227.56 million $ 16.81 million
Nov 12, 2023 $ 0.00987
+0.06%
$ 239.34 million $ 115.34 million
Nov 11, 2023 $ 0.00986
+4.00%
$ 239.19 million $ 14.41 million
Nov 10, 2023 $ 0.00948
+4.21%
$ 229.96 million $ 11.14 million
Nov 9, 2023 $ 0.0091
-1.52%
$ 220.66 million $ 16.49 million
Nov 8, 2023 $ 0.00923
+2.11%
$ 223.54 million $ 6.34 million
Nov 7, 2023 $ 0.00904
-2.28%
$ 219.16 million $ 8.91 million
Nov 6, 2023 $ 0.00925
+3.78%
$ 224.85 million $ 10.87 million
Nov 5, 2023 $ 0.00891
+0.21%
$ 216 million $ 12.76 million
Nov 4, 2023 $ 0.00889
+3.37%
$ 215.54 million $ 12.69 million
Nov 3, 2023 $ 0.0086
+1.31%
$ 208.5 million $ 7.87 million
Nov 2, 2023 $ 0.00849
+0.36%
$ 205.79 million $ 11.98 million
Nov 1, 2023 $ 0.00846
+2.44%
$ 205.03 million $ 9.61 million
Oct 31, 2023 $ 0.00826
-0.70%
$ 200.15 million $ 10.76 million