IOST Historical Data

IOST Page 20
Download
Date Close Price change Market cap Trading volume
Sep 10, 2023 $ 0.00693
-4.87%
$ 167.3 million $ 6.04 million
Sep 9, 2023 $ 0.00728
+2.23%
$ 175.68 million $ 10.63 million
Sep 8, 2023 $ 0.00712
-0.95%
$ 171.83 million $ 2.66 million
Sep 7, 2023 $ 0.00719
+0.77%
$ 173.5 million $ 5.64 million
Sep 6, 2023 $ 0.00714
+0.24%
$ 172.17 million $ 3.22 million
Sep 5, 2023 $ 0.00712
+1.30%
$ 171.74 million $ 2.73 million
Sep 4, 2023 $ 0.00703
-0.86%
$ 169.55 million $ 2.97 million
Sep 3, 2023 $ 0.00709
+0.58%
$ 171 million $ 3.8 million
Sep 2, 2023 $ 0.00705
+0.03%
$ 169.98 million $ 4.17 million
Sep 1, 2023 $ 0.00705
-1.91%
$ 169.91 million $ 3.49 million
Aug 31, 2023 $ 0.00718
-3.39%
$ 173.21 million $ 5.4 million
Aug 30, 2023 $ 0.00744
-0.98%
$ 179.31 million $ 3.88 million
Aug 29, 2023 $ 0.00751
+2.24%
$ 181.07 million $ 4.67 million
Aug 28, 2023 $ 0.00735
+0.15%
$ 177.09 million $ 3.93 million
Aug 27, 2023 $ 0.00734
-1.22%
$ 176.84 million $ 2.74 million
Aug 26, 2023 $ 0.00743
-0.05%
$ 178.99 million $ 3.26 million
Aug 25, 2023 $ 0.00743
+2.19%
$ 179.07 million $ 7.4 million
Aug 24, 2023 $ 0.00727
-1.97%
$ 175.22 million $ 5.1 million
Aug 23, 2023 $ 0.00742
+2.42%
$ 178.77 million $ 3.6 million
Aug 22, 2023 $ 0.00725
+0.43%
$ 174.64 million $ 4.55 million
Aug 21, 2023 $ 0.0072
-2.58%
$ 173.37 million $ 4.09 million
Aug 20, 2023 $ 0.00736
+0.35%
$ 177.3 million $ 3.64 million
Aug 19, 2023 $ 0.00733
+0.30%
$ 176.65 million $ 4.75 million
Aug 18, 2023 $ 0.00731
+3.21%
$ 176.11 million $ 7.09 million
Aug 17, 2023 $ 0.00708
-7.89%
$ 170.6 million $ 10.8 million
Aug 16, 2023 $ 0.00769
-4.25%
$ 185.13 million $ 10.25 million
Aug 15, 2023 $ 0.00803
-4.66%
$ 193.34 million $ 10.78 million
Aug 14, 2023 $ 0.00842
-0.67%
$ 202.79 million $ 6.14 million
Aug 13, 2023 $ 0.00848
-0.53%
$ 204.14 million $ 5.48 million
Aug 12, 2023 $ 0.00852
-0.60%
$ 205.2 million $ 5.21 million
Aug 11, 2023 $ 0.00858
+0.25%
$ 206.41 million $ 5.71 million
Aug 10, 2023 $ 0.00855
-0.71%
$ 205.87 million $ 13.11 million
Aug 9, 2023 $ 0.00861
-0.42%
$ 207.32 million $ 8.11 million
Aug 8, 2023 $ 0.00865
+0.38%
$ 208.18 million $ 8.18 million
Aug 7, 2023 $ 0.00862
-0.32%
$ 207.37 million $ 7.92 million
Aug 6, 2023 $ 0.00865
-1.56%
$ 208.02 million $ 11.68 million
Aug 5, 2023 $ 0.00878
-0.74%
$ 211.3 million $ 9.5 million
Aug 4, 2023 $ 0.00885
+0.28%
$ 212.84 million $ 13.08 million
Aug 3, 2023 $ 0.00882
-0.56%
$ 212.26 million $ 13.27 million
Aug 2, 2023 $ 0.00887
-2.61%
$ 213.44 million $ 8.58 million
Aug 1, 2023 $ 0.00911
+0.39%
$ 219.15 million $ 17.17 million
Jul 31, 2023 $ 0.00908
+1.00%
$ 218.25 million $ 23.54 million
Jul 30, 2023 $ 0.00899
-3.54%
$ 216.06 million $ 16.86 million
Jul 29, 2023 $ 0.00932
+1.78%
$ 223.98 million $ 18.48 million
Jul 28, 2023 $ 0.00915
+2.78%
$ 220.04 million $ 14.82 million
Jul 27, 2023 $ 0.0089
+0.92%
$ 214.07 million $ 19.53 million
Jul 26, 2023 $ 0.00882
+1.60%
$ 212.11 million $ 18.66 million
Jul 25, 2023 $ 0.00869
+1.21%
$ 208.76 million $ 13.99 million
Jul 24, 2023 $ 0.00858
-5.60%
$ 206.26 million $ 12.86 million
Jul 23, 2023 $ 0.00909
+1.02%
$ 218.48 million $ 10.04 million