IOST Historical Data

IOST Page 33
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 0.0373
-7.39%
$ 784.13 million $ 68.97 million
Dec 2, 2021 $ 0.0403
-0.43%
$ 846.68 million $ 74.66 million
Dec 1, 2021 $ 0.0405
+1.19%
$ 850.35 million $ 51.8 million
Nov 30, 2021 $ 0.04
-3.38%
$ 840.74 million $ 81.88 million
Nov 29, 2021 $ 0.0415
+8.54%
$ 870.66 million $ 267.35 million
Nov 28, 2021 $ 0.0382
+0.94%
$ 802.15 million $ 56.69 million
Nov 27, 2021 $ 0.0378
+1.74%
$ 794.65 million $ 40.33 million
Nov 26, 2021 $ 0.0372
-10.74%
$ 780.74 million $ 88.09 million
Nov 25, 2021 $ 0.0416
+1.47%
$ 874.47 million $ 75.23 million
Nov 24, 2021 $ 0.041
-3.88%
$ 861.92 million $ 54.45 million
Nov 23, 2021 $ 0.0427
-0.08%
$ 896.68 million $ 45.39 million
Nov 22, 2021 $ 0.0427
-4.05%
$ 897.17 million $ 66.24 million
Nov 21, 2021 $ 0.0445
+0.29%
$ 935.04 million $ 67.52 million
Nov 20, 2021 $ 0.0444
+2.32%
$ 932.31 million $ 58.96 million
Nov 19, 2021 $ 0.0434
+5.17%
$ 911.46 million $ 75.07 million
Nov 18, 2021 $ 0.0413
-12.76%
$ 866.64 million $ 129.1 million
Nov 17, 2021 $ 0.0473
+4.50%
$ 993.65 million $ 91.38 million
Nov 16, 2021 $ 0.0453
-6.83%
$ 950.87 million $ 115.89 million
Nov 15, 2021 $ 0.0486
+1.45%
$ 1.02 billion $ 86.17 million
Nov 14, 2021 $ 0.0479
-0.72%
$ 1.01 billion $ 54.34 million
Nov 13, 2021 $ 0.0482
+0.99%
$ 1.01 billion $ 52.61 million
Nov 12, 2021 $ 0.0478
-1.66%
$ 1 billion $ 74.57 million
Nov 11, 2021 $ 0.0486
+0.75%
$ 1.02 billion $ 72.94 million
Nov 10, 2021 $ 0.0482
-6.93%
$ 1.01 billion $ 155.2 million
Nov 9, 2021 $ 0.0518
+0.23%
$ 1.09 billion $ 113.68 million
Nov 8, 2021 $ 0.0517
+2.32%
$ 1.09 billion $ 77.65 million
Nov 7, 2021 $ 0.0505
+0.69%
$ 1.06 billion $ 56.53 million
Nov 6, 2021 $ 0.0502
-2.59%
$ 1.05 billion $ 82.84 million
Nov 5, 2021 $ 0.0515
-4.68%
$ 1.08 billion $ 93.96 million
Nov 4, 2021 $ 0.054
-1.03%
$ 1.13 billion $ 188.19 million
Nov 3, 2021 $ 0.0546
+6.08%
$ 1.15 billion $ 430.63 million
Nov 2, 2021 $ 0.0515
+5.14%
$ 1.08 billion $ 120.31 million
Nov 1, 2021 $ 0.049
-1.64%
$ 1.03 billion $ 97.84 million
Oct 31, 2021 $ 0.0498
+3.18%
$ 1.05 billion $ 106.73 million
Oct 30, 2021 $ 0.0482
-0.96%
$ 1.01 billion $ 70.51 million
Oct 29, 2021 $ 0.0487
+2.95%
$ 1.02 billion $ 81.57 million
Oct 28, 2021 $ 0.0473
+6.76%
$ 993.39 million $ 213.34 million
Oct 27, 2021 $ 0.0443
-13.09%
$ 930.51 million $ 192.46 million
Oct 26, 2021 $ 0.051
+0.52%
$ 1.07 billion $ 85.78 million
Oct 25, 2021 $ 0.0507
+1.74%
$ 1.07 billion $ 55.66 million
Oct 24, 2021 $ 0.0499
-2.12%
$ 1.05 billion $ 68.43 million
Oct 23, 2021 $ 0.051
+0.00%
$ 1.07 billion $ 57.65 million
Oct 22, 2021 $ 0.051
+1.88%
$ 1.07 billion $ 61.63 million
Oct 21, 2021 $ 0.05
-3.59%
$ 1.05 billion $ 88.46 million
Oct 20, 2021 $ 0.0519
+3.75%
$ 1.09 billion $ 68.9 million
Oct 19, 2021 $ 0.05
-0.01%
$ 1.05 billion $ 55.71 million
Oct 18, 2021 $ 0.05
-1.66%
$ 1.05 billion $ 72.42 million
Oct 17, 2021 $ 0.0509
-2.61%
$ 1.07 billion $ 74.46 million
Oct 16, 2021 $ 0.0522
-0.38%
$ 1.1 billion $ 82.97 million
Oct 15, 2021 $ 0.0524
-4.22%
$ 1.1 billion $ 142.32 million