IOST Historical Data

IOST Page 28
Download
Date Close Price change Market cap Trading volume
Aug 9, 2022 $ 0.0145
-5.64%
$ 305.55 million $ 29.71 million
Aug 8, 2022 $ 0.0154
+1.23%
$ 323.76 million $ 19.3 million
Aug 7, 2022 $ 0.0152
-0.66%
$ 319.85 million $ 11.05 million
Aug 6, 2022 $ 0.0153
+0.72%
$ 321.86 million $ 18.11 million
Aug 5, 2022 $ 0.0152
+4.42%
$ 319.7 million $ 13.7 million
Aug 4, 2022 $ 0.0146
-0.67%
$ 306.31 million $ 23.71 million
Aug 3, 2022 $ 0.0147
-0.46%
$ 308.38 million $ 18.56 million
Aug 2, 2022 $ 0.0148
-3.84%
$ 309.76 million $ 24.96 million
Aug 1, 2022 $ 0.0153
+4.11%
$ 322.32 million $ 26.99 million
Jul 31, 2022 $ 0.0147
+1.97%
$ 309.61 million $ 37.39 million
Jul 30, 2022 $ 0.0145
-0.64%
$ 303.67 million $ 27.5 million
Jul 29, 2022 $ 0.0146
-2.03%
$ 305.61 million $ 58.69 million
Jul 28, 2022 $ 0.0148
+6.79%
$ 311.79 million $ 33.91 million
Jul 27, 2022 $ 0.0139
+4.40%
$ 291.81 million $ 13.64 million
Jul 26, 2022 $ 0.0133
+4.45%
$ 279.48 million $ 23.63 million
Jul 25, 2022 $ 0.0127
-6.44%
$ 267.45 million $ 11.14 million
Jul 24, 2022 $ 0.0136
+0.18%
$ 285.81 million $ 9.45 million
Jul 23, 2022 $ 0.0136
+0.58%
$ 285.29 million $ 12.63 million
Jul 22, 2022 $ 0.0135
-2.34%
$ 284.03 million $ 25.03 million
Jul 21, 2022 $ 0.0139
+0.03%
$ 290.88 million $ 19.91 million
Jul 20, 2022 $ 0.0138
-6.03%
$ 290.71 million $ 39.82 million
Jul 19, 2022 $ 0.0147
+2.95%
$ 309.27 million $ 39.73 million
Jul 18, 2022 $ 0.0143
+6.98%
$ 300.71 million $ 22.33 million
Jul 17, 2022 $ 0.0134
-1.83%
$ 280.97 million $ 20.59 million
Jul 16, 2022 $ 0.0136
+2.30%
$ 286.1 million $ 13.41 million
Jul 15, 2022 $ 0.0133
+0.06%
$ 279.73 million $ 26.24 million
Jul 14, 2022 $ 0.0133
+1.24%
$ 279.57 million $ 15.77 million
Jul 13, 2022 $ 0.0131
+4.06%
$ 276.14 million $ 31.8 million
Jul 12, 2022 $ 0.0126
-1.21%
$ 265.46 million $ 25.69 million
Jul 11, 2022 $ 0.0128
-7.05%
$ 268.88 million $ 31.5 million
Jul 10, 2022 $ 0.0138
-4.65%
$ 289.36 million $ 19.6 million
Jul 9, 2022 $ 0.0145
+4.32%
$ 303.51 million $ 21.4 million
Jul 8, 2022 $ 0.0138
-1.07%
$ 290.82 million $ 15.59 million
Jul 7, 2022 $ 0.014
+1.65%
$ 294.03 million $ 13.57 million
Jul 6, 2022 $ 0.0138
+1.75%
$ 289.29 million $ 13.6 million
Jul 5, 2022 $ 0.0135
-2.64%
$ 284.19 million $ 17.67 million
Jul 4, 2022 $ 0.0139
+2.82%
$ 291.91 million $ 14.48 million
Jul 3, 2022 $ 0.0135
-3.52%
$ 283.89 million $ 18.46 million
Jul 2, 2022 $ 0.014
+5.77%
$ 294.28 million $ 17.76 million
Jul 1, 2022 $ 0.0132
-1.30%
$ 278.1 million $ 19.57 million
Jun 30, 2022 $ 0.0134
-2.43%
$ 281.75 million $ 18.31 million
Jun 29, 2022 $ 0.0137
-0.54%
$ 288.68 million $ 17.07 million
Jun 28, 2022 $ 0.0138
-4.83%
$ 290.26 million $ 17.57 million
Jun 27, 2022 $ 0.0145
+1.31%
$ 304.98 million $ 17.18 million
Jun 26, 2022 $ 0.0143
-5.68%
$ 301 million $ 19.72 million
Jun 25, 2022 $ 0.0152
-0.50%
$ 319.24 million $ 23.85 million
Jun 24, 2022 $ 0.0153
+1.03%
$ 320.83 million $ 21.51 million
Jun 23, 2022 $ 0.0151
+4.13%
$ 317.71 million $ 19.62 million
Jun 22, 2022 $ 0.0145
-9.54%
$ 305.15 million $ 45.47 million
Jun 21, 2022 $ 0.016
+12.37%
$ 336.96 million $ 49.98 million