IOST Historical Data

IOST Page 30
Download
Date Close Price change Market cap Trading volume
May 1, 2022 $ 0.0228
+2.56%
$ 478.31 million $ 119.35 million
Apr 30, 2022 $ 0.0222
-12.54%
$ 466.37 million $ 82.85 million
Apr 29, 2022 $ 0.0254
-7.62%
$ 533.25 million $ 66.78 million
Apr 28, 2022 $ 0.0275
-1.08%
$ 577.27 million $ 66.31 million
Apr 27, 2022 $ 0.0278
+1.36%
$ 583.56 million $ 79.59 million
Apr 26, 2022 $ 0.0274
-9.44%
$ 575.72 million $ 100.93 million
Apr 25, 2022 $ 0.0303
+4.31%
$ 635.58 million $ 145.14 million
Apr 24, 2022 $ 0.029
-0.21%
$ 609.29 million $ 139.87 million
Apr 23, 2022 $ 0.0291
+1.99%
$ 610.7 million $ 151.59 million
Apr 22, 2022 $ 0.0285
-1.55%
$ 598.63 million $ 59.01 million
Apr 21, 2022 $ 0.029
-6.37%
$ 608.04 million $ 109.27 million
Apr 20, 2022 $ 0.0309
+4.33%
$ 649.59 million $ 195.41 million
Apr 19, 2022 $ 0.0296
+2.76%
$ 622.56 million $ 111.09 million
Apr 18, 2022 $ 0.0289
+1.75%
$ 605.9 million $ 85.65 million
Apr 17, 2022 $ 0.0284
-3.67%
$ 595.47 million $ 59.51 million
Apr 16, 2022 $ 0.0294
-1.22%
$ 618.21 million $ 60.97 million
Apr 15, 2022 $ 0.0298
-0.04%
$ 625.81 million $ 67.52 million
Apr 14, 2022 $ 0.0298
-1.81%
$ 626.07 million $ 98.75 million
Apr 13, 2022 $ 0.0304
+2.47%
$ 637.61 million $ 102.04 million
Apr 12, 2022 $ 0.0296
+8.89%
$ 622.22 million $ 247.62 million
Apr 11, 2022 $ 0.0272
-11.28%
$ 571.42 million $ 113.47 million
Apr 10, 2022 $ 0.0307
-4.95%
$ 644.12 million $ 62.61 million
Apr 9, 2022 $ 0.0323
+3.30%
$ 677.66 million $ 74.11 million
Apr 8, 2022 $ 0.0312
-7.84%
$ 656.04 million $ 118.42 million
Apr 7, 2022 $ 0.0339
+7.91%
$ 711.84 million $ 213.74 million
Apr 6, 2022 $ 0.0314
-9.82%
$ 659.65 million $ 188.97 million
Apr 5, 2022 $ 0.0348
-5.28%
$ 731.51 million $ 154.34 million
Apr 4, 2022 $ 0.0368
-9.76%
$ 772.25 million $ 187.52 million
Apr 3, 2022 $ 0.0407
+5.86%
$ 855.75 million $ 215.64 million
Apr 2, 2022 $ 0.0385
-8.07%
$ 808.35 million $ 246.4 million
Apr 1, 2022 $ 0.0419
+0.01%
$ 879.31 million $ 529.26 million
Mar 31, 2022 $ 0.0419
+19.83%
$ 879.22 million $ 1.57 billion
Mar 30, 2022 $ 0.0349
+7.69%
$ 733.71 million $ 243.22 million
Mar 29, 2022 $ 0.0324
-1.27%
$ 681.3 million $ 128.96 million
Mar 28, 2022 $ 0.0329
-2.36%
$ 690.04 million $ 253.58 million
Mar 27, 2022 $ 0.0337
+1.68%
$ 706.76 million $ 380.52 million
Mar 26, 2022 $ 0.0331
+26.93%
$ 695.05 million $ 214.54 million
Mar 25, 2022 $ 0.0261
-1.35%
$ 547.6 million $ 48.9 million
Mar 24, 2022 $ 0.0264
+1.02%
$ 555.12 million $ 37.42 million
Mar 23, 2022 $ 0.0262
+3.18%
$ 549.51 million $ 42.67 million
Mar 22, 2022 $ 0.0254
+3.76%
$ 532.57 million $ 53.24 million
Mar 21, 2022 $ 0.0244
+0.72%
$ 513.28 million $ 30.58 million
Mar 20, 2022 $ 0.0243
-2.23%
$ 509.6 million $ 36.26 million
Mar 19, 2022 $ 0.0248
+6.02%
$ 521.24 million $ 43.36 million
Mar 18, 2022 $ 0.0234
+2.99%
$ 491.64 million $ 22.11 million
Mar 17, 2022 $ 0.0227
-1.36%
$ 477.39 million $ 30.13 million
Mar 16, 2022 $ 0.023
+4.40%
$ 483.96 million $ 32.88 million
Mar 15, 2022 $ 0.0221
-1.60%
$ 463.55 million $ 21.32 million
Mar 14, 2022 $ 0.0224
+5.32%
$ 471.11 million $ 23.31 million
Mar 13, 2022 $ 0.0213
-1.69%
$ 447.33 million $ 18.81 million