IOST Historical Data

IOST Page 2
Download
Date Close Price change Market cap Trading volume
Feb 25, 2026 $ 0.00122
+4.68%
$ 37.25 million $ 7.56 million
Feb 24, 2026 $ 0.00117
+2.39%
$ 35.58 million $ 3.8 million
Feb 23, 2026 $ 0.00114
-4.84%
$ 34.73 million $ 4.24 million
Feb 22, 2026 $ 0.0012
-1.95%
$ 36.5 million $ 3.77 million
Feb 21, 2026 $ 0.00122
-0.81%
$ 37.22 million $ 3.63 million
Feb 20, 2026 $ 0.00123
+1.45%
$ 37.51 million $ 4.11 million
Feb 19, 2026 $ 0.00121
-1.29%
$ 36.96 million $ 4.49 million
Feb 18, 2026 $ 0.00123
-3.20%
$ 37.43 million $ 4.24 million
Feb 17, 2026 $ 0.00127
-2.15%
$ 38.66 million $ 4.14 million
Feb 16, 2026 $ 0.0013
+1.52%
$ 39.5 million $ 4.3 million
Feb 15, 2026 $ 0.00128
-2.75%
$ 38.88 million $ 5.99 million
Feb 14, 2026 $ 0.00132
+2.40%
$ 39.99 million $ 4.15 million
Feb 13, 2026 $ 0.00128
+3.04%
$ 39.03 million $ 4.8 million
Feb 12, 2026 $ 0.00125
+2.67%
$ 37.87 million $ 4.52 million
Feb 11, 2026 $ 0.00121
-1.90%
$ 36.87 million $ 4.53 million
Feb 10, 2026 $ 0.00124
+0.36%
$ 37.58 million $ 4.59 million
Feb 9, 2026 $ 0.00123
+1.16%
$ 37.42 million $ 4.98 million
Feb 8, 2026 $ 0.00122
-3.17%
$ 37.01 million $ 4.72 million
Feb 7, 2026 $ 0.00126
-1.08%
$ 38.2 million $ 5.07 million
Feb 6, 2026 $ 0.00127
+11.16%
$ 38.61 million $ 5.96 million
Feb 5, 2026 $ 0.00115
-14.28%
$ 34.72 million $ 7.12 million
Feb 4, 2026 $ 0.00134
-4.27%
$ 40.51 million $ 6.42 million
Feb 3, 2026 $ 0.0014
-1.11%
$ 42.29 million $ 6.74 million
Feb 2, 2026 $ 0.00141
+1.76%
$ 42.76 million $ 6.7 million
Feb 1, 2026 $ 0.00139
-1.43%
$ 42 million $ 6.3 million
Jan 31, 2026 $ 0.00141
-6.42%
$ 42.6 million $ 7.23 million
Jan 30, 2026 $ 0.0015
-0.95%
$ 45.51 million $ 6.27 million
Jan 29, 2026 $ 0.00152
-6.26%
$ 45.92 million $ 6.19 million
Jan 28, 2026 $ 0.00162
+4.27%
$ 48.98 million $ 6.43 million
Jan 27, 2026 $ 0.00155
+0.98%
$ 46.97 million $ 5.02 million
Jan 26, 2026 $ 0.00154
+4.31%
$ 46.5 million $ 5.24 million
Jan 25, 2026 $ 0.00147
-5.12%
$ 44.56 million $ 5.54 million
Jan 24, 2026 $ 0.00155
-0.60%
$ 46.96 million $ 4.59 million
Jan 23, 2026 $ 0.00156
+1.54%
$ 47.23 million $ 5.27 million
Jan 22, 2026 $ 0.00154
-0.47%
$ 46.5 million $ 4.92 million
Jan 21, 2026 $ 0.00155
+3.11%
$ 46.7 million $ 5.43 million
Jan 20, 2026 $ 0.0015
-5.25%
$ 45.28 million $ 5.58 million
Jan 19, 2026 $ 0.00158
-1.75%
$ 47.78 million $ 6.33 million
Jan 18, 2026 $ 0.00161
-3.24%
$ 48.62 million $ 4.91 million
Jan 17, 2026 $ 0.00167
+0.60%
$ 50.24 million $ 5.43 million
Jan 16, 2026 $ 0.00166
+0.66%
$ 49.93 million $ 5.51 million
Jan 15, 2026 $ 0.00164
-4.43%
$ 49.58 million $ 6.21 million
Jan 14, 2026 $ 0.00172
+1.81%
$ 51.86 million $ 6.73 million
Jan 13, 2026 $ 0.00169
+3.86%
$ 50.93 million $ 6.23 million
Jan 12, 2026 $ 0.00163
-3.38%
$ 49.02 million $ 6.67 million
Jan 11, 2026 $ 0.00168
-1.06%
$ 50.72 million $ 5.69 million
Jan 10, 2026 $ 0.0017
-0.63%
$ 51.25 million $ 6.84 million
Jan 9, 2026 $ 0.00171
-6.79%
$ 51.56 million $ 22.14 million
Jan 8, 2026 $ 0.00184
-10.06%
$ 55.28 million $ 9.21 million
Jan 7, 2026 $ 0.00204
+5.39%
$ 61.46 million $ 8.45 million