IOST Historical Data

IOST Page 31
Download
Date Close Price change Market cap Trading volume
Mar 12, 2022 $ 0.0217
-0.82%
$ 455.04 million $ 16.25 million
Mar 11, 2022 $ 0.0218
-3.60%
$ 458.82 million $ 22.48 million
Mar 10, 2022 $ 0.0227
-3.12%
$ 475.98 million $ 29 million
Mar 9, 2022 $ 0.0234
+5.06%
$ 491.32 million $ 28.88 million
Mar 8, 2022 $ 0.0223
+1.81%
$ 467.64 million $ 26.81 million
Mar 7, 2022 $ 0.0219
-1.31%
$ 459.32 million $ 33.89 million
Mar 6, 2022 $ 0.0222
-4.41%
$ 465.41 million $ 23.83 million
Mar 5, 2022 $ 0.0232
+1.24%
$ 486.87 million $ 18.92 million
Mar 4, 2022 $ 0.0229
-6.45%
$ 480.87 million $ 28.45 million
Mar 3, 2022 $ 0.0245
-3.86%
$ 514.02 million $ 28.42 million
Mar 2, 2022 $ 0.0255
-1.39%
$ 534.64 million $ 43.55 million
Mar 1, 2022 $ 0.0258
-1.45%
$ 542.18 million $ 41.78 million
Feb 28, 2022 $ 0.0262
+10.34%
$ 550.15 million $ 37.98 million
Feb 27, 2022 $ 0.0237
-3.24%
$ 498.61 million $ 34.26 million
Feb 26, 2022 $ 0.0245
-0.44%
$ 515.29 million $ 35.75 million
Feb 25, 2022 $ 0.0246
+10.69%
$ 517.62 million $ 40.43 million
Feb 24, 2022 $ 0.0223
-0.05%
$ 467.62 million $ 67.79 million
Feb 23, 2022 $ 0.0223
-4.04%
$ 467.85 million $ 35.01 million
Feb 22, 2022 $ 0.0232
+8.49%
$ 487.57 million $ 50 million
Feb 21, 2022 $ 0.0214
-6.28%
$ 449.4 million $ 58.26 million
Feb 20, 2022 $ 0.0228
-6.30%
$ 479.5 million $ 38.47 million
Feb 19, 2022 $ 0.0244
-0.63%
$ 511.72 million $ 32.34 million
Feb 18, 2022 $ 0.0245
+0.22%
$ 514.98 million $ 45.2 million
Feb 17, 2022 $ 0.0245
-10.00%
$ 513.83 million $ 49.98 million
Feb 16, 2022 $ 0.0272
-1.72%
$ 570.93 million $ 36.1 million
Feb 15, 2022 $ 0.0277
+6.43%
$ 580.94 million $ 39.04 million
Feb 14, 2022 $ 0.026
+0.06%
$ 545.86 million $ 38.78 million
Feb 13, 2022 $ 0.026
-2.41%
$ 545.55 million $ 36.76 million
Feb 12, 2022 $ 0.0266
-1.14%
$ 559.02 million $ 41.42 million
Feb 11, 2022 $ 0.0269
-4.82%
$ 565.46 million $ 51.65 million
Feb 10, 2022 $ 0.0283
-5.66%
$ 594.08 million $ 50.3 million
Feb 9, 2022 $ 0.03
+1.45%
$ 629.81 million $ 42.46 million
Feb 8, 2022 $ 0.0296
-1.70%
$ 620.83 million $ 67.63 million
Feb 7, 2022 $ 0.0301
+4.68%
$ 631.56 million $ 48.32 million
Feb 6, 2022 $ 0.0287
+1.11%
$ 603.34 million $ 35.81 million
Feb 5, 2022 $ 0.0284
+2.68%
$ 596.71 million $ 45.59 million
Feb 4, 2022 $ 0.0277
+7.79%
$ 581.14 million $ 43.49 million
Feb 3, 2022 $ 0.0257
+2.89%
$ 539.13 million $ 30.59 million
Feb 2, 2022 $ 0.025
-2.59%
$ 523.98 million $ 38.1 million
Feb 1, 2022 $ 0.0256
-2.85%
$ 537.88 million $ 29.79 million
Jan 31, 2022 $ 0.0264
+3.88%
$ 553.69 million $ 40.89 million
Jan 30, 2022 $ 0.0254
-1.83%
$ 533.01 million $ 34.27 million
Jan 29, 2022 $ 0.0259
+6.73%
$ 542.98 million $ 40.54 million
Jan 28, 2022 $ 0.0242
+1.17%
$ 508.72 million $ 31.81 million
Jan 27, 2022 $ 0.0239
+1.96%
$ 502.86 million $ 35.38 million
Jan 26, 2022 $ 0.0235
+6.40%
$ 493.19 million $ 56.58 million
Jan 25, 2022 $ 0.0221
+1.42%
$ 463.54 million $ 42.5 million
Jan 24, 2022 $ 0.0218
-3.84%
$ 457.06 million $ 71.16 million
Jan 23, 2022 $ 0.0226
+6.92%
$ 475.29 million $ 60.24 million
Jan 22, 2022 $ 0.0212
-8.17%
$ 444.51 million $ 79.47 million