IOST Historical Data

IOST Page 19
Download
Date Close Price change Market cap Trading volume
Oct 30, 2023 $ 0.00832
+0.66%
$ 201.54 million $ 6.41 million
Oct 29, 2023 $ 0.00827
+2.93%
$ 200.95 million $ 8.12 million
Oct 28, 2023 $ 0.00803
+3.29%
$ 194.5 million $ 7.36 million
Oct 27, 2023 $ 0.00777
-1.96%
$ 188.29 million $ 6.17 million
Oct 26, 2023 $ 0.00793
-1.31%
$ 192.03 million $ 9.7 million
Oct 25, 2023 $ 0.00803
+0.70%
$ 194.54 million $ 6.91 million
Oct 24, 2023 $ 0.00798
+0.24%
$ 193.21 million $ 11.95 million
Oct 23, 2023 $ 0.00796
+3.55%
$ 192.73 million $ 9.94 million
Oct 22, 2023 $ 0.00769
-2.37%
$ 186.11 million $ 8.49 million
Oct 21, 2023 $ 0.00787
+2.25%
$ 190.62 million $ 10.5 million
Oct 20, 2023 $ 0.0077
+6.87%
$ 186.39 million $ 18.02 million
Oct 19, 2023 $ 0.00721
-2.56%
$ 174.4 million $ 11.85 million
Oct 18, 2023 $ 0.00739
+3.38%
$ 178.96 million $ 15.04 million
Oct 17, 2023 $ 0.00715
-1.26%
$ 173.1 million $ 8.33 million
Oct 16, 2023 $ 0.00724
+0.28%
$ 175.3 million $ 11.71 million
Oct 15, 2023 $ 0.00722
+3.05%
$ 174.75 million $ 8.03 million
Oct 14, 2023 $ 0.00701
-1.33%
$ 169.56 million $ 6 million
Oct 13, 2023 $ 0.0071
+2.52%
$ 171.84 million $ 16.99 million
Oct 12, 2023 $ 0.00693
+0.74%
$ 167.57 million $ 34.88 million
Oct 11, 2023 $ 0.00688
+0.36%
$ 166.34 million $ 5.23 million
Oct 10, 2023 $ 0.00685
-0.96%
$ 165.73 million $ 5.49 million
Oct 9, 2023 $ 0.00692
-3.28%
$ 167.31 million $ 6.72 million
Oct 8, 2023 $ 0.00715
+0.71%
$ 172.98 million $ 4 million
Oct 7, 2023 $ 0.0071
-0.78%
$ 171.74 million $ 5 million
Oct 6, 2023 $ 0.00716
+2.32%
$ 173.08 million $ 5.95 million
Oct 5, 2023 $ 0.007
-1.02%
$ 169.14 million $ 6.73 million
Oct 4, 2023 $ 0.00707
-0.68%
$ 170.87 million $ 9.74 million
Oct 3, 2023 $ 0.00712
-1.82%
$ 172.02 million $ 12.34 million
Oct 2, 2023 $ 0.00725
-4.84%
$ 175.22 million $ 11.72 million
Oct 1, 2023 $ 0.00762
+2.77%
$ 184.12 million $ 9.43 million
Sep 30, 2023 $ 0.00741
-2.32%
$ 179.15 million $ 12.51 million
Sep 29, 2023 $ 0.00759
+5.58%
$ 183.38 million $ 77.81 million
Sep 28, 2023 $ 0.00719
+2.27%
$ 173.64 million $ 3.81 million
Sep 27, 2023 $ 0.00703
-0.80%
$ 169.77 million $ 4.23 million
Sep 26, 2023 $ 0.00708
-1.74%
$ 171.13 million $ 7.95 million
Sep 25, 2023 $ 0.00721
+1.01%
$ 174.15 million $ 3.26 million
Sep 24, 2023 $ 0.00714
-3.16%
$ 172.41 million $ 3.78 million
Sep 23, 2023 $ 0.00736
+1.53%
$ 177.88 million $ 5.84 million
Sep 22, 2023 $ 0.00725
+2.84%
$ 175.18 million $ 3.9 million
Sep 21, 2023 $ 0.00705
-2.61%
$ 170.26 million $ 4.52 million
Sep 20, 2023 $ 0.00724
+0.74%
$ 174.83 million $ 4.37 million
Sep 19, 2023 $ 0.00719
+1.20%
$ 173.52 million $ 3.39 million
Sep 18, 2023 $ 0.0071
+1.49%
$ 171.45 million $ 3.98 million
Sep 17, 2023 $ 0.007
-5.58%
$ 168.89 million $ 4.45 million
Sep 16, 2023 $ 0.00741
+0.95%
$ 178.86 million $ 5.39 million
Sep 15, 2023 $ 0.00734
+3.15%
$ 177.08 million $ 4.39 million
Sep 14, 2023 $ 0.00711
+3.03%
$ 171.64 million $ 4.48 million
Sep 13, 2023 $ 0.0069
+0.98%
$ 166.58 million $ 4.25 million
Sep 12, 2023 $ 0.00683
+0.61%
$ 164.88 million $ 7.92 million
Sep 11, 2023 $ 0.00679
-2.05%
$ 163.89 million $ 6.24 million