IOST Historical Data

IOST Page 23
Download
Date Close Price change Market cap Trading volume
Apr 16, 2023 $ 0.0121
+2.59%
$ 285.49 million $ 21.04 million
Apr 15, 2023 $ 0.0118
+0.67%
$ 278.27 million $ 19.37 million
Apr 14, 2023 $ 0.0117
+3.79%
$ 276.4 million $ 24.7 million
Apr 13, 2023 $ 0.0113
+2.56%
$ 266.44 million $ 20.01 million
Apr 12, 2023 $ 0.011
-1.81%
$ 259.8 million $ 19.49 million
Apr 11, 2023 $ 0.0112
+0.48%
$ 264.71 million $ 25.01 million
Apr 10, 2023 $ 0.0112
+0.85%
$ 263.44 million $ 20.45 million
Apr 9, 2023 $ 0.0111
-0.38%
$ 261.23 million $ 19.32 million
Apr 8, 2023 $ 0.0111
+1.14%
$ 262.1 million $ 24.92 million
Apr 7, 2023 $ 0.011
-3.07%
$ 258.97 million $ 28.78 million
Apr 6, 2023 $ 0.0113
-0.17%
$ 267.16 million $ 163.29 million
Apr 5, 2023 $ 0.0114
+2.14%
$ 267.74 million $ 15.21 million
Apr 4, 2023 $ 0.0111
+3.19%
$ 262.31 million $ 20.54 million
Apr 3, 2023 $ 0.0108
+0.30%
$ 254.44 million $ 13.14 million
Apr 2, 2023 $ 0.0108
-3.80%
$ 253.49 million $ 16.1 million
Apr 1, 2023 $ 0.0112
+4.57%
$ 263.68 million $ 23.09 million
Mar 31, 2023 $ 0.0107
+2.19%
$ 252.25 million $ 16.57 million
Mar 30, 2023 $ 0.0105
-2.57%
$ 246.86 million $ 17.55 million
Mar 29, 2023 $ 0.0108
+5.83%
$ 253.5 million $ 15.46 million
Mar 28, 2023 $ 0.0102
+2.40%
$ 239.63 million $ 14.27 million
Mar 27, 2023 $ 0.00993
-5.48%
$ 234.06 million $ 19.66 million
Mar 26, 2023 $ 0.0105
+2.26%
$ 247.57 million $ 11.66 million
Mar 25, 2023 $ 0.0103
-1.41%
$ 241.98 million $ 13.65 million
Mar 24, 2023 $ 0.0104
-5.41%
$ 245.43 million $ 19.94 million
Mar 23, 2023 $ 0.011
+5.02%
$ 259.56 million $ 16.43 million
Mar 22, 2023 $ 0.0105
-3.76%
$ 247.15 million $ 22.93 million
Mar 21, 2023 $ 0.0109
+1.89%
$ 256.81 million $ 19.6 million
Mar 20, 2023 $ 0.0107
-6.28%
$ 251.94 million $ 30.37 million
Mar 19, 2023 $ 0.0114
+5.65%
$ 268.6 million $ 38.28 million
Mar 18, 2023 $ 0.0108
-1.08%
$ 254.21 million $ 29.95 million
Mar 17, 2023 $ 0.0109
+8.55%
$ 256.92 million $ 36.16 million
Mar 16, 2023 $ 0.01
+2.07%
$ 236.64 million $ 29.23 million
Mar 15, 2023 $ 0.00983
-8.47%
$ 231.73 million $ 23.75 million
Mar 14, 2023 $ 0.0107
+4.14%
$ 253.03 million $ 20.85 million
Mar 13, 2023 $ 0.0103
+5.34%
$ 242.83 million $ 20.41 million
Mar 12, 2023 $ 0.00976
+6.99%
$ 230.1 million $ 11.04 million
Mar 11, 2023 $ 0.00912
-0.89%
$ 215.07 million $ 16.63 million
Mar 10, 2023 $ 0.0092
+2.88%
$ 216.86 million $ 16.65 million
Mar 9, 2023 $ 0.00895
-5.55%
$ 210.91 million $ 17.31 million
Mar 8, 2023 $ 0.00946
-5.93%
$ 223.12 million $ 15.63 million
Mar 7, 2023 $ 0.0101
-3.63%
$ 237.17 million $ 15.54 million
Mar 6, 2023 $ 0.0104
+0.56%
$ 246.13 million $ 10.87 million
Mar 5, 2023 $ 0.0104
-1.88%
$ 244.96 million $ 11.22 million
Mar 4, 2023 $ 0.0106
-4.62%
$ 249.59 million $ 14.66 million
Mar 3, 2023 $ 0.0111
-8.46%
$ 261.69 million $ 32.49 million
Mar 2, 2023 $ 0.0121
+2.66%
$ 285.18 million $ 115.02 million
Mar 1, 2023 $ 0.0118
+5.40%
$ 277.6 million $ 17.85 million
Feb 28, 2023 $ 0.0112
-3.62%
$ 263.38 million $ 13.06 million
Feb 27, 2023 $ 0.0116
+0.58%
$ 272.86 million $ 20.45 million
Feb 26, 2023 $ 0.0115
+2.50%
$ 271.66 million $ 13.78 million