IOST Historical Data

IOST Page 3
Download
Date Close Price change Market cap Trading volume
Jan 6, 2026 $ 0.00194
+2.80%
$ 58.29 million $ 8.97 million
Jan 5, 2026 $ 0.00188
+1.94%
$ 56.67 million $ 6.91 million
Jan 4, 2026 $ 0.00185
-0.87%
$ 55.58 million $ 6.42 million
Jan 3, 2026 $ 0.00187
-0.02%
$ 56.08 million $ 8.83 million
Jan 2, 2026 $ 0.00187
-0.10%
$ 56.05 million $ 10.21 million
Jan 1, 2026 $ 0.00187
+2.76%
$ 56.09 million $ 18.41 million
Dec 31, 2025 $ 0.00184
+6.90%
$ 54.58 million $ 28.54 million
Dec 30, 2025 $ 0.00168
+3.72%
$ 51.72 million $ 11.27 million
Dec 29, 2025 $ 0.00162
+0.94%
$ 48.65 million $ 9.55 million
Dec 28, 2025 $ 0.00161
-1.67%
$ 48.2 million $ 8.37 million
Dec 27, 2025 $ 0.00162
+2.04%
$ 49.01 million $ 5.83 million
Dec 26, 2025 $ 0.00159
-0.05%
$ 47.62 million $ 5 million
Dec 25, 2025 $ 0.00161
-1.83%
$ 47.58 million $ 5.09 million
Dec 24, 2025 $ 0.00164
-0.89%
$ 49.05 million $ 5.94 million
Dec 23, 2025 $ 0.00165
+0.96%
$ 49.53 million $ 7.2 million
Dec 22, 2025 $ 0.00164
+5.87%
$ 48.82 million $ 14.16 million
Dec 21, 2025 $ 0.00154
-0.44%
$ 46.29 million $ 9.57 million
Dec 20, 2025 $ 0.00154
-0.78%
$ 46.3 million $ 5.55 million
Dec 19, 2025 $ 0.00156
+7.17%
$ 46.6 million $ 6.42 million
Dec 18, 2025 $ 0.00146
-1.31%
$ 43.55 million $ 6.51 million
Dec 17, 2025 $ 0.00149
-4.39%
$ 44.33 million $ 4.94 million
Dec 16, 2025 $ 0.00156
+1.16%
$ 46.5 million $ 5.14 million
Dec 15, 2025 $ 0.00153
-5.12%
$ 45.96 million $ 5.9 million
Dec 14, 2025 $ 0.00161
-6.14%
$ 48.13 million $ 4.81 million
Dec 13, 2025 $ 0.00172
+0.64%
$ 51.31 million $ 4.43 million
Dec 12, 2025 $ 0.0017
-2.28%
$ 50.92 million $ 4.99 million
Dec 11, 2025 $ 0.00174
-2.10%
$ 52.1 million $ 5.44 million
Dec 10, 2025 $ 0.00178
-0.95%
$ 53.2 million $ 5.9 million
Dec 9, 2025 $ 0.0018
+1.33%
$ 53.7 million $ 6.04 million
Dec 8, 2025 $ 0.00178
+1.14%
$ 52.98 million $ 5.81 million
Dec 7, 2025 $ 0.00176
-3.54%
$ 52.29 million $ 6.02 million
Dec 6, 2025 $ 0.00182
-2.30%
$ 54.27 million $ 8 million
Dec 5, 2025 $ 0.00186
+2.26%
$ 55.52 million $ 12.98 million
Dec 4, 2025 $ 0.00182
-7.75%
$ 54.3 million $ 11.67 million
Dec 3, 2025 $ 0.00197
-20.76%
$ 58.93 million $ 21.18 million
Dec 2, 2025 $ 0.00249
+6.73%
$ 74.23 million $ 12.25 million
Dec 1, 2025 $ 0.00233
+3.73%
$ 69.54 million $ 22.98 million
Nov 30, 2025 $ 0.00218
+5.75%
$ 66.85 million $ 12.97 million
Nov 29, 2025 $ 0.00207
+4.76%
$ 61.24 million $ 20.48 million
Nov 28, 2025 $ 0.00197
+0.20%
$ 58.66 million $ 6.82 million
Nov 27, 2025 $ 0.00196
+0.01%
$ 58.51 million $ 4.71 million
Nov 26, 2025 $ 0.00195
-2.63%
$ 58.4 million $ 10.26 million
Nov 25, 2025 $ 0.00202
+6.88%
$ 59.66 million $ 54.26 million
Nov 24, 2025 $ 0.00179
+6.18%
$ 56.1 million $ 6.6 million
Nov 23, 2025 $ 0.00171
+0.87%
$ 50.1 million $ 4.5 million
Nov 22, 2025 $ 0.00171
-0.62%
$ 50.24 million $ 5.39 million
Nov 21, 2025 $ 0.00168
-5.97%
$ 51.03 million $ 9.28 million
Nov 20, 2025 $ 0.00182
-1.10%
$ 53.02 million $ 6.63 million
Nov 19, 2025 $ 0.00185
-1.53%
$ 54.72 million $ 4.98 million
Nov 18, 2025 $ 0.00189
+1.52%
$ 55.61 million $ 5.24 million