IOST Historical Data

IOST Page 32
Download
Date Close Price change Market cap Trading volume
Jan 22, 2022 $ 0.0212
-8.17%
$ 444.51 million $ 79.47 million
Jan 21, 2022 $ 0.023
-11.07%
$ 483.76 million $ 70.88 million
Jan 20, 2022 $ 0.0259
-5.72%
$ 543.99 million $ 36.99 million
Jan 19, 2022 $ 0.0275
-3.16%
$ 577.02 million $ 36.11 million
Jan 18, 2022 $ 0.0284
-0.95%
$ 595.85 million $ 32.51 million
Jan 17, 2022 $ 0.0286
-4.54%
$ 601.56 million $ 37.83 million
Jan 16, 2022 $ 0.03
+0.47%
$ 630.16 million $ 38.57 million
Jan 15, 2022 $ 0.0299
+0.96%
$ 627.2 million $ 30.25 million
Jan 14, 2022 $ 0.0296
+1.74%
$ 621.25 million $ 34.76 million
Jan 13, 2022 $ 0.0291
-3.93%
$ 610.93 million $ 40.95 million
Jan 12, 2022 $ 0.0303
+3.23%
$ 635.55 million $ 39.19 million
Jan 11, 2022 $ 0.0293
+5.53%
$ 615.69 million $ 40.57 million
Jan 10, 2022 $ 0.0278
-3.42%
$ 583.41 million $ 52.29 million
Jan 9, 2022 $ 0.0288
+1.37%
$ 604.09 million $ 30.38 million
Jan 8, 2022 $ 0.0284
-2.40%
$ 595.91 million $ 44.56 million
Jan 7, 2022 $ 0.0291
-5.37%
$ 610.55 million $ 50.91 million
Jan 6, 2022 $ 0.0307
+2.34%
$ 644.8 million $ 47.69 million
Jan 5, 2022 $ 0.03
-8.22%
$ 630.02 million $ 56.67 million
Jan 4, 2022 $ 0.0327
-1.91%
$ 686.19 million $ 39.76 million
Jan 3, 2022 $ 0.0333
-2.69%
$ 699.34 million $ 49.32 million
Jan 2, 2022 $ 0.0342
+4.58%
$ 718.67 million $ 63.91 million
Jan 1, 2022 $ 0.0327
+4.34%
$ 687.17 million $ 38.56 million
Dec 31, 2021 $ 0.0314
-2.28%
$ 658.56 million $ 59.05 million
Dec 30, 2021 $ 0.0321
+0.76%
$ 673.95 million $ 45.17 million
Dec 29, 2021 $ 0.0319
-2.76%
$ 668.86 million $ 50.92 million
Dec 28, 2021 $ 0.0328
-10.53%
$ 688.16 million $ 67.77 million
Dec 27, 2021 $ 0.0366
-3.29%
$ 769.11 million $ 48.21 million
Dec 26, 2021 $ 0.0379
+4.80%
$ 795.31 million $ 65.47 million
Dec 25, 2021 $ 0.0361
+3.94%
$ 758.85 million $ 48.32 million
Dec 24, 2021 $ 0.0348
-3.92%
$ 729.81 million $ 70.5 million
Dec 23, 2021 $ 0.0362
+14.13%
$ 759.23 million $ 171.17 million
Dec 22, 2021 $ 0.0317
+4.41%
$ 665.21 million $ 53.03 million
Dec 21, 2021 $ 0.0303
+4.20%
$ 637.11 million $ 34.98 million
Dec 20, 2021 $ 0.0291
-0.06%
$ 611.14 million $ 34.7 million
Dec 19, 2021 $ 0.0291
-0.95%
$ 611.76 million $ 26.32 million
Dec 18, 2021 $ 0.0294
+1.16%
$ 617.63 million $ 28.87 million
Dec 17, 2021 $ 0.0291
-1.64%
$ 610.57 million $ 41.95 million
Dec 16, 2021 $ 0.0296
-3.18%
$ 621.23 million $ 37.81 million
Dec 15, 2021 $ 0.0306
+1.19%
$ 641.66 million $ 52.34 million
Dec 14, 2021 $ 0.0302
+3.74%
$ 634.02 million $ 54.95 million
Dec 13, 2021 $ 0.0291
-8.76%
$ 611.19 million $ 50.14 million
Dec 12, 2021 $ 0.0319
-0.82%
$ 670.24 million $ 36.91 million
Dec 11, 2021 $ 0.0322
+3.85%
$ 676.07 million $ 43.11 million
Dec 10, 2021 $ 0.031
-3.45%
$ 650.99 million $ 58.47 million
Dec 9, 2021 $ 0.0321
-6.67%
$ 674.28 million $ 58.55 million
Dec 8, 2021 $ 0.0344
+0.38%
$ 722.48 million $ 62.08 million
Dec 7, 2021 $ 0.0343
+0.93%
$ 719.73 million $ 59.97 million
Dec 6, 2021 $ 0.034
+2.53%
$ 713.08 million $ 79.14 million
Dec 5, 2021 $ 0.0331
-0.69%
$ 695.03 million $ 109.66 million
Dec 4, 2021 $ 0.0333
-10.76%
$ 699.78 million $ 165.85 million