IOST Historical Data

IOST Page 27
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 0.0118
+0.39%
$ 277.23 million $ 14.33 million
Sep 27, 2022 $ 0.0118
-1.89%
$ 276.31 million $ 14.21 million
Sep 26, 2022 $ 0.012
+0.65%
$ 281.88 million $ 9.2 million
Sep 25, 2022 $ 0.0119
-0.97%
$ 279.61 million $ 7.22 million
Sep 24, 2022 $ 0.0121
-1.64%
$ 282.65 million $ 7.19 million
Sep 23, 2022 $ 0.0123
-0.79%
$ 277.95 million $ 11.14 million
Sep 22, 2022 $ 0.0124
+6.03%
$ 280.28 million $ 14.67 million
Sep 21, 2022 $ 0.0117
-2.66%
$ -- $ 18.36 million
Sep 20, 2022 $ 0.012
-1.47%
$ 251.94 million $ 12.83 million
Sep 19, 2022 $ 0.0122
+2.03%
$ 255.87 million $ 18.85 million
Sep 18, 2022 $ 0.0119
-6.33%
$ 250.84 million $ 19.6 million
Sep 17, 2022 $ 0.0128
+2.92%
$ 268.27 million $ 7.5 million
Sep 16, 2022 $ 0.0124
+1.26%
$ 260.78 million $ 11.33 million
Sep 15, 2022 $ 0.0123
-3.60%
$ 257.65 million $ 17.07 million
Sep 14, 2022 $ 0.0127
+0.36%
$ 267.34 million $ 20.2 million
Sep 13, 2022 $ 0.0127
-5.76%
$ 266.39 million $ 78.03 million
Sep 12, 2022 $ 0.0135
+0.21%
$ 282.65 million $ 20.04 million
Sep 11, 2022 $ 0.0134
+0.92%
$ 281.96 million $ 18.23 million
Sep 10, 2022 $ 0.0133
-0.38%
$ 279.4 million $ 22.32 million
Sep 9, 2022 $ 0.0134
+4.36%
$ 280.45 million $ 21.15 million
Sep 8, 2022 $ 0.0128
+1.33%
$ 268.68 million $ 14.96 million
Sep 7, 2022 $ 0.0126
+3.46%
$ 265.22 million $ 18.32 million
Sep 6, 2022 $ 0.0122
-5.82%
$ 256.36 million $ 23.28 million
Sep 5, 2022 $ 0.013
-0.62%
$ 272.18 million $ 7.84 million
Sep 4, 2022 $ 0.013
+1.60%
$ 273.93 million $ 8.5 million
Sep 3, 2022 $ 0.0128
-0.54%
$ 269.74 million $ 8.29 million
Sep 2, 2022 $ 0.0129
-1.10%
$ 271.17 million $ 11.79 million
Sep 1, 2022 $ 0.0131
+0.50%
$ 274.18 million $ 16 million
Aug 31, 2022 $ 0.013
-1.00%
$ 272.73 million $ 25.99 million
Aug 30, 2022 $ 0.0131
-2.26%
$ 275.42 million $ 24.68 million
Aug 29, 2022 $ 0.0134
+5.26%
$ 281.77 million $ 95.72 million
Aug 28, 2022 $ 0.0128
-2.14%
$ 267.84 million $ 9.45 million
Aug 27, 2022 $ 0.013
+1.68%
$ 273.66 million $ 11.18 million
Aug 26, 2022 $ 0.0128
-7.99%
$ 269.22 million $ 25.43 million
Aug 25, 2022 $ 0.0139
+4.18%
$ 292.64 million $ 19.38 million
Aug 24, 2022 $ 0.0134
-0.81%
$ 280.66 million $ 11.79 million
Aug 23, 2022 $ 0.0135
+0.96%
$ 283.04 million $ 11.95 million
Aug 22, 2022 $ 0.0133
-1.91%
$ 280.29 million $ 16.7 million
Aug 21, 2022 $ 0.0136
+2.27%
$ 285.75 million $ 10.98 million
Aug 20, 2022 $ 0.0133
+0.66%
$ 279.47 million $ 15.98 million
Aug 19, 2022 $ 0.0132
-7.45%
$ 277.7 million $ 49.84 million
Aug 18, 2022 $ 0.0143
-2.78%
$ 299.99 million $ 14.5 million
Aug 17, 2022 $ 0.0147
-5.83%
$ 308.57 million $ 27.27 million
Aug 16, 2022 $ 0.0156
-1.26%
$ 327.62 million $ 12.56 million
Aug 15, 2022 $ 0.0158
-0.05%
$ 331.84 million $ 22.46 million
Aug 14, 2022 $ 0.0158
-1.98%
$ 331.84 million $ 28.48 million
Aug 13, 2022 $ 0.0161
-0.97%
$ 338.62 million $ 22.1 million
Aug 12, 2022 $ 0.0163
+1.38%
$ 341.81 million $ 60.09 million
Aug 11, 2022 $ 0.0161
+1.13%
$ 337.2 million $ 57.09 million
Aug 10, 2022 $ 0.0159
+9.09%
$ 333.31 million $ 49.77 million