IOST Historical Data

IOST Page 26
Download
Date Close Price change Market cap Trading volume
Nov 17, 2022 $ 0.00813
-1.21%
$ 191.45 million $ 5.94 million
Nov 16, 2022 $ 0.00824
-3.25%
$ 194.04 million $ 8.95 million
Nov 15, 2022 $ 0.00851
+2.38%
$ 200.35 million $ 14.07 million
Nov 14, 2022 $ 0.00831
-1.57%
$ 195.67 million $ 17.54 million
Nov 13, 2022 $ 0.00846
-1.35%
$ 199.23 million $ 9.97 million
Nov 12, 2022 $ 0.00856
-2.68%
$ 201.6 million $ 9.09 million
Nov 11, 2022 $ 0.00881
-5.22%
$ 207.31 million $ 15.47 million
Nov 10, 2022 $ 0.0093
+17.02%
$ 218.98 million $ 30.53 million
Nov 9, 2022 $ 0.00793
-18.91%
$ 186.59 million $ 38.56 million
Nov 8, 2022 $ 0.00978
-13.51%
$ 230.12 million $ 36.95 million
Nov 7, 2022 $ 0.0113
+0.18%
$ 266.36 million $ 16.29 million
Nov 6, 2022 $ 0.0113
-4.94%
$ 265.74 million $ 24.43 million
Nov 5, 2022 $ 0.0119
-0.25%
$ 279.27 million $ 22.15 million
Nov 4, 2022 $ 0.0119
+6.48%
$ 280.07 million $ 20.57 million
Nov 3, 2022 $ 0.0112
+1.00%
$ 262.75 million $ 14.74 million
Nov 2, 2022 $ 0.0111
-1.76%
$ 259.98 million $ 12.93 million
Nov 1, 2022 $ 0.0112
-1.35%
$ 264.34 million $ 12.03 million
Oct 31, 2022 $ 0.0114
-0.50%
$ 267.85 million $ 14.02 million
Oct 30, 2022 $ 0.0114
-0.35%
$ 268.86 million $ 24.1 million
Oct 29, 2022 $ 0.0115
-0.08%
$ 269.71 million $ 14.8 million
Oct 28, 2022 $ 0.0115
+2.47%
$ 270.24 million $ 10.15 million
Oct 27, 2022 $ 0.0112
-2.40%
$ 263.86 million $ 16.08 million
Oct 26, 2022 $ 0.0115
+1.62%
$ 270.6 million $ 12.73 million
Oct 25, 2022 $ 0.0113
+2.28%
$ 266.15 million $ 9.35 million
Oct 24, 2022 $ 0.0111
-1.33%
$ 260.3 million $ 8.63 million
Oct 23, 2022 $ 0.0112
+1.29%
$ 263.45 million $ 6.68 million
Oct 22, 2022 $ 0.0111
-0.51%
$ 259.83 million $ 4.24 million
Oct 21, 2022 $ 0.0111
+0.84%
$ 260.69 million $ 8.89 million
Oct 20, 2022 $ 0.011
-0.21%
$ 258.57 million $ 8.48 million
Oct 19, 2022 $ 0.011
-2.60%
$ 259.19 million $ 8.88 million
Oct 18, 2022 $ 0.0113
-1.52%
$ 266.32 million $ 23.84 million
Oct 17, 2022 $ 0.0115
+1.28%
$ 270.12 million $ 10.63 million
Oct 16, 2022 $ 0.0113
+1.27%
$ 266.37 million $ 6.04 million
Oct 15, 2022 $ 0.0112
-1.03%
$ 262.53 million $ 5.62 million
Oct 14, 2022 $ 0.0113
-1.37%
$ 265.11 million $ 7.81 million
Oct 13, 2022 $ 0.0114
-1.39%
$ 268.62 million $ 16.3 million
Oct 12, 2022 $ 0.0116
+0.22%
$ 271.77 million $ 6.11 million
Oct 11, 2022 $ 0.0116
-0.71%
$ 271.25 million $ 11.85 million
Oct 10, 2022 $ 0.0116
-1.79%
$ 273.3 million $ 9.97 million
Oct 9, 2022 $ 0.0118
+0.73%
$ 278.16 million $ 3.83 million
Oct 8, 2022 $ 0.0118
+0.18%
$ 276.64 million $ 6.62 million
Oct 7, 2022 $ 0.0118
-0.08%
$ 276.02 million $ 5.61 million
Oct 6, 2022 $ 0.0118
-1.02%
$ 276.32 million $ 9.04 million
Oct 5, 2022 $ 0.0119
-0.86%
$ 279.46 million $ 7.91 million
Oct 4, 2022 $ 0.012
+1.96%
$ 282.11 million $ 6.58 million
Oct 3, 2022 $ 0.0118
+2.72%
$ 277 million $ 8.2 million
Oct 2, 2022 $ 0.0115
-1.41%
$ 269.87 million $ 8.05 million
Oct 1, 2022 $ 0.0117
-0.68%
$ 274.32 million $ 6.37 million
Sep 30, 2022 $ 0.0118
-0.88%
$ 276.38 million $ 10.92 million
Sep 29, 2022 $ 0.0119
+0.65%
$ 278.76 million $ 6.77 million