IOST Historical Data

IOST Page 3
Download
Date Close Price change Market cap Trading volume
Jul 1 $ 0.00571
-14.46%
$ 136.52 million $ 95.88 million
Jun 24 $ 0.00645
-1.23%
$ 169.31 million $ 44.49 million
Jun 17 $ 0.00682
-10.81%
$ 165.27 million $ 63.63 million
Jun 10 $ 0.0075
-4.06%
$ 193.24 million $ 60.04 million
Jun 3 $ 0.00761
-11.26%
$ 197.06 million $ 58.31 million
May 27 $ 0.00858
-5.50%
$ 215.79 million $ 65.16 million
May 20 $ 0.00939
+6.44%
$ 227.84 million $ 69.49 million
May 13 $ 0.00922
+8.63%
$ 220.9 million $ 57.58 million
May 6 $ 0.00862
-8.14%
$ 212.03 million $ 59.14 million
Apr 29 $ 0.00938
-1.24%
$ 233.87 million $ 80.89 million
Apr 22 $ 0.00964
-1.27%
$ 236.34 million $ 102.83 million
Apr 15 $ 0.00993
+2.70%
$ 242.27 million $ 160.07 million
Apr 8 $ 0.00886
-21.70%
$ 239.32 million $ 399.67 million
Apr 1 $ 0.0111
-13.61%
$ 279.71 million $ 117.85 million
Mar 25 $ 0.0124
+11.15%
$ 315.97 million $ 201.35 million
Mar 18 $ 0.0106
-10.54%
$ 274.68 million $ 213 million
Mar 11 $ 0.0113
-12.04%
$ 289.42 million $ 312.22 million
Mar 4 $ 0.0127
+7.30%
$ 315.7 million $ 353.96 million
Feb 26 $ 0.0119
+19.53%
$ 290.8 million $ 214.49 million
Feb 19 $ 0.00994
+8.05%
$ 243.12 million $ 131.43 million
Feb 12 $ 0.0092
+7.29%
$ 224.91 million $ 113.53 million
Feb 5 $ 0.00857
+5.10%
$ 209.5 million $ 45.16 million
Jan 29 $ 0.00815
-4.54%
$ 199.09 million $ 50.21 million
Jan 22 $ 0.00863
+0.61%
$ 208.43 million $ 59.91 million
Jan 15 $ 0.00869
+1.41%
$ 209.27 million $ 78.79 million
Jan 8 $ 0.00895
+2.50%
$ 208.99 million $ 109.31 million
Jan 1 $ 0.00873
-12.52%
$ 212.77 million $ 144.19 million
Dec 25 $ 0.0101
+2.05%
$ 243.07 million $ 119.78 million
Dec 18 $ 0.0103
+2.84%
$ 240.82 million $ 123.42 million
Dec 11 $ 0.0104
+2.26%
$ 243.58 million $ 456.02 million
Dec 4 $ 0.0102
+6.31%
$ 246.89 million $ 133.73 million
Nov 27 $ 0.00957
+5.68%
$ 232.48 million $ 108.24 million
Nov 20 $ 0.00903
-4.76%
$ 219.87 million $ 52.52 million
Nov 13 $ 0.00924
-6.39%
$ 230.06 million $ 79.99 million
Nov 6 $ 0.00986
+10.68%
$ 239.34 million $ 68.16 million
Oct 30 $ 0.00891
+7.83%
$ 216 million $ 72.07 million
Oct 23 $ 0.00827
+7.52%
$ 200.95 million $ 60.15 million
Oct 16 $ 0.00769
+6.42%
$ 186.11 million $ 83.93 million
Oct 9 $ 0.00701
-2.02%
$ 174.75 million $ 75.31 million
Oct 2 $ 0.00715
-6.10%
$ 172.98 million $ 55.49 million
Sep 25 $ 0.00762
+6.73%
$ 184.12 million $ 119 million
Sep 18 $ 0.00736
+5.25%
$ 172.41 million $ 26 million
Sep 11 $ 0.00741
+6.85%
$ 168.89 million $ 32.69 million
Sep 4 $ 0.00693
-2.22%
$ 167.3 million $ 33.89 million
Aug 28 $ 0.00709
-3.34%
$ 171 million $ 29.34 million
Aug 21 $ 0.00743
+0.54%
$ 176.84 million $ 28 million
Aug 14 $ 0.00733
-13.51%
$ 177.3 million $ 49.79 million
Aug 7 $ 0.00852
-1.40%
$ 204.14 million $ 48.25 million
Jul 31 $ 0.00865
-3.78%
$ 208.02 million $ 96.82 million
Jul 24 $ 0.00899
-1.16%
$ 216.06 million $ 115.2 million