IOST Historical Data

IOST Page 29
Download
Date Close Price change Market cap Trading volume
Jun 20, 2022 $ 0.0143
+3.04%
$ 299.94 million $ 18.02 million
Jun 19, 2022 $ 0.0139
+8.31%
$ 291.09 million $ 23.68 million
Jun 18, 2022 $ 0.0128
-5.04%
$ 268.83 million $ 22 million
Jun 17, 2022 $ 0.0135
+3.12%
$ 283.1 million $ 17.53 million
Jun 16, 2022 $ 0.0131
-10.36%
$ 274.54 million $ 20.96 million
Jun 15, 2022 $ 0.0146
+5.07%
$ 306.28 million $ 35.18 million
Jun 14, 2022 $ 0.0139
+1.88%
$ 291.57 million $ 33.72 million
Jun 13, 2022 $ 0.0136
-5.37%
$ 286.05 million $ 38.12 million
Jun 12, 2022 $ 0.0144
-4.01%
$ 302.36 million $ 28.38 million
Jun 11, 2022 $ 0.015
-5.54%
$ 314.99 million $ 22.57 million
Jun 10, 2022 $ 0.0159
-5.95%
$ 333.36 million $ 23.84 million
Jun 9, 2022 $ 0.0169
-0.26%
$ 354.44 million $ 12.81 million
Jun 8, 2022 $ 0.0169
-1.84%
$ 355.39 million $ 16.54 million
Jun 7, 2022 $ 0.0172
-3.12%
$ 362.05 million $ 23.7 million
Jun 6, 2022 $ 0.0178
+1.12%
$ 373.7 million $ 36.26 million
Jun 5, 2022 $ 0.0176
+3.27%
$ 369.55 million $ 38.89 million
Jun 4, 2022 $ 0.017
+0.44%
$ 357.79 million $ 23.92 million
Jun 3, 2022 $ 0.017
-3.40%
$ 356.23 million $ 28.7 million
Jun 2, 2022 $ 0.0176
+3.97%
$ 368.75 million $ 53.93 million
Jun 1, 2022 $ 0.0169
-7.20%
$ 354.18 million $ 70.95 million
May 31, 2022 $ 0.0182
+0.13%
$ 381.69 million $ 44.25 million
May 30, 2022 $ 0.0182
+8.83%
$ 381.22 million $ 38.54 million
May 29, 2022 $ 0.0167
+1.72%
$ 350.25 million $ 22 million
May 28, 2022 $ 0.0164
+2.41%
$ 344.47 million $ 23.5 million
May 27, 2022 $ 0.016
-1.88%
$ 336.64 million $ 38.39 million
May 26, 2022 $ 0.0163
-5.10%
$ 343.28 million $ 35.19 million
May 25, 2022 $ 0.0172
-1.45%
$ 361.69 million $ 27.09 million
May 24, 2022 $ 0.0175
+1.98%
$ 366.9 million $ 29.48 million
May 23, 2022 $ 0.0171
-4.27%
$ 359.75 million $ 84.24 million
May 22, 2022 $ 0.0179
+4.93%
$ 375.81 million $ 125.93 million
May 21, 2022 $ 0.017
+1.69%
$ 358.01 million $ 30.08 million
May 20, 2022 $ 0.0168
-3.16%
$ 352.33 million $ 37.24 million
May 19, 2022 $ 0.0173
+6.42%
$ 363.87 million $ 38.71 million
May 18, 2022 $ 0.0163
-10.76%
$ 341.97 million $ 36.99 million
May 17, 2022 $ 0.0182
+4.46%
$ 383.22 million $ 41.62 million
May 16, 2022 $ 0.0175
-7.06%
$ 366.87 million $ 40.24 million
May 15, 2022 $ 0.0188
+2.53%
$ 394.72 million $ 43.39 million
May 14, 2022 $ 0.0183
+2.11%
$ 384.66 million $ 52.89 million
May 13, 2022 $ 0.0179
+7.06%
$ 376.45 million $ 81.29 million
May 12, 2022 $ 0.0167
+2.22%
$ 351.46 million $ 123.12 million
May 11, 2022 $ 0.0164
-16.94%
$ 343.82 million $ 147.05 million
May 10, 2022 $ 0.0197
+6.54%
$ 414.52 million $ 126.47 million
May 9, 2022 $ 0.0185
-13.46%
$ 389.2 million $ 99.27 million
May 8, 2022 $ 0.0214
-1.94%
$ 449.81 million $ 71.82 million
May 7, 2022 $ 0.0218
-2.76%
$ 458.52 million $ 88.3 million
May 6, 2022 $ 0.0225
+1.52%
$ 471.6 million $ 109.67 million
May 5, 2022 $ 0.0221
-9.15%
$ 464.65 million $ 186.09 million
May 4, 2022 $ 0.0244
+10.65%
$ 511.52 million $ 86.99 million
May 3, 2022 $ 0.022
-1.15%
$ 462.27 million $ 44.42 million
May 2, 2022 $ 0.0223
-2.27%
$ 467.65 million $ 73.12 million