IOST Historical Data

IOST Page 25
Download
Date Close Price change Market cap Trading volume
Jan 6, 2023 $ 0.00724
+1.36%
$ 170.75 million $ 5.1 million
Jan 5, 2023 $ 0.00715
+0.12%
$ 168.48 million $ 7.42 million
Jan 4, 2023 $ 0.00713
+1.97%
$ 168.14 million $ 11.69 million
Jan 3, 2023 $ 0.00699
-1.55%
$ 164.89 million $ 12.5 million
Jan 2, 2023 $ 0.0071
+2.48%
$ 167.32 million $ 10.76 million
Jan 1, 2023 $ 0.00692
+2.70%
$ 163.13 million $ 7.56 million
Dec 31, 2022 $ 0.00673
+0.25%
$ 158.73 million $ 11.27 million
Dec 30, 2022 $ 0.0067
+1.04%
$ 158.06 million $ 9.24 million
Dec 29, 2022 $ 0.00663
-2.47%
$ 156.36 million $ 16.23 million
Dec 28, 2022 $ 0.0068
-3.74%
$ 160.31 million $ 52.35 million
Dec 27, 2022 $ 0.00705
-1.26%
$ 166.26 million $ 5.97 million
Dec 26, 2022 $ 0.00711
+0.11%
$ 167.67 million $ 4.27 million
Dec 25, 2022 $ 0.0071
-0.40%
$ 167.32 million $ 4.84 million
Dec 24, 2022 $ 0.00713
-0.39%
$ 168.16 million $ 3.27 million
Dec 23, 2022 $ 0.00715
+0.10%
$ 168.66 million $ 3.58 million
Dec 22, 2022 $ 0.00715
+0.25%
$ 168.49 million $ 4.93 million
Dec 21, 2022 $ 0.00713
-0.78%
$ 168.07 million $ 5.61 million
Dec 20, 2022 $ 0.00719
+5.57%
$ 169.42 million $ 6.01 million
Dec 19, 2022 $ 0.0068
-6.92%
$ 160.41 million $ 5.28 million
Dec 18, 2022 $ 0.00729
-1.21%
$ 171.93 million $ 4.1 million
Dec 17, 2022 $ 0.00739
+1.35%
$ 174.18 million $ 6.66 million
Dec 16, 2022 $ 0.00729
-9.88%
$ 171.77 million $ 9.35 million
Dec 15, 2022 $ 0.00808
-2.44%
$ 190.49 million $ 5.5 million
Dec 14, 2022 $ 0.00828
-1.07%
$ 195.26 million $ 8.11 million
Dec 13, 2022 $ 0.00836
+1.99%
$ 197.21 million $ 8.01 million
Dec 12, 2022 $ 0.00819
-2.78%
$ 193.14 million $ 7.84 million
Dec 11, 2022 $ 0.00843
-2.18%
$ 198.67 million $ 41.59 million
Dec 10, 2022 $ 0.0086
+0.64%
$ 202.69 million $ 8.13 million
Dec 9, 2022 $ 0.00853
+0.08%
$ 201.21 million $ 6.53 million
Dec 8, 2022 $ 0.00853
+2.88%
$ 201.04 million $ 6.4 million
Dec 7, 2022 $ 0.0083
-2.68%
$ 195.74 million $ 8.47 million
Dec 6, 2022 $ 0.00852
-0.18%
$ 200.97 million $ 5.65 million
Dec 5, 2022 $ 0.00852
-0.78%
$ 200.92 million $ 7.17 million
Dec 4, 2022 $ 0.00857
+0.32%
$ 202.16 million $ 5.92 million
Dec 3, 2022 $ 0.00853
-2.51%
$ 201.17 million $ 5.94 million
Dec 2, 2022 $ 0.00874
+1.83%
$ 206.14 million $ 10.68 million
Dec 1, 2022 $ 0.00857
-0.96%
$ 202.14 million $ 7.2 million
Nov 30, 2022 $ 0.00865
+3.66%
$ 203.89 million $ 13.22 million
Nov 29, 2022 $ 0.00834
+0.21%
$ 196.65 million $ 8.18 million
Nov 28, 2022 $ 0.00831
-2.71%
$ 195.95 million $ 11.98 million
Nov 27, 2022 $ 0.00852
-1.98%
$ 200.88 million $ 6.46 million
Nov 26, 2022 $ 0.00871
-0.22%
$ 205.24 million $ 8.38 million
Nov 25, 2022 $ 0.00871
-1.26%
$ 205.39 million $ 12.24 million
Nov 24, 2022 $ 0.00882
+2.52%
$ 207.86 million $ 26.21 million
Nov 23, 2022 $ 0.0086
+3.78%
$ 202.63 million $ 19 million
Nov 22, 2022 $ 0.00827
+4.18%
$ 194.91 million $ 11.06 million
Nov 21, 2022 $ 0.00793
-4.75%
$ 186.96 million $ 19.67 million
Nov 20, 2022 $ 0.00832
-2.41%
$ 196.05 million $ 25.6 million
Nov 19, 2022 $ 0.00852
+4.49%
$ 200.71 million $ 16.8 million
Nov 18, 2022 $ 0.00815
+0.42%
$ 191.9 million $ 6.48 million