IOST Historical Data

IOST Page 34
Download
Date Close Price change Market cap Trading volume
Oct 14, 2021 $ 0.0548
-0.54%
$ 1.15 billion $ 85.47 million
Oct 13, 2021 $ 0.0551
+1.65%
$ 1.16 billion $ 90.6 million
Oct 12, 2021 $ 0.0542
+0.34%
$ 1.14 billion $ 137.01 million
Oct 11, 2021 $ 0.054
-0.67%
$ 1.13 billion $ 107.75 million
Oct 10, 2021 $ 0.0544
-8.10%
$ 1.14 billion $ 134.26 million
Oct 9, 2021 $ 0.0591
+5.09%
$ 1.24 billion $ 294.48 million
Oct 8, 2021 $ 0.0563
+3.76%
$ 1.18 billion $ 193.67 million
Oct 7, 2021 $ 0.0542
-1.14%
$ 1.14 billion $ 107.42 million
Oct 6, 2021 $ 0.0548
-2.15%
$ 1.15 billion $ 165.13 million
Oct 5, 2021 $ 0.056
+4.78%
$ 1.18 billion $ 176.66 million
Oct 4, 2021 $ 0.0534
-3.24%
$ 1.12 billion $ 156.52 million
Oct 3, 2021 $ 0.0553
-1.57%
$ 1.16 billion $ 129.22 million
Oct 2, 2021 $ 0.0562
-2.79%
$ 1.18 billion $ 142.71 million
Oct 1, 2021 $ 0.0577
+5.78%
$ 1.21 billion $ 178.74 million
Sep 30, 2021 $ 0.0546
+1.94%
$ 1.15 billion $ 247.59 million
Sep 29, 2021 $ 0.0535
+2.05%
$ 1.12 billion $ 160.03 million
Sep 28, 2021 $ 0.0525
-6.83%
$ 1.1 billion $ 140.46 million
Sep 27, 2021 $ 0.0563
-3.76%
$ 1.18 billion $ 138.31 million
Sep 26, 2021 $ 0.0585
-1.01%
$ 1.23 billion $ 167.65 million
Sep 25, 2021 $ 0.0591
-2.48%
$ 1.24 billion $ 155.81 million
Sep 24, 2021 $ 0.0606
-8.10%
$ 1.27 billion $ 335.54 million
Sep 23, 2021 $ 0.0659
+0.54%
$ 1.38 billion $ 298.55 million
Sep 22, 2021 $ 0.0656
+25.90%
$ 1.38 billion $ 293.81 million
Sep 21, 2021 $ 0.0521
-6.48%
$ 1.09 billion $ 311.97 million
Sep 20, 2021 $ 0.0557
-16.35%
$ 1.17 billion $ 398.7 million
Sep 19, 2021 $ 0.0666
-5.12%
$ 1.4 billion $ 125.56 million
Sep 18, 2021 $ 0.0702
+1.79%
$ 1.47 billion $ 148.68 million
Sep 17, 2021 $ 0.0689
-5.69%
$ 1.45 billion $ 222.32 million
Sep 16, 2021 $ 0.0731
-7.81%
$ 1.53 billion $ 293.71 million
Sep 15, 2021 $ 0.0792
+6.93%
$ 1.66 billion $ 453.51 million
Sep 14, 2021 $ 0.0741
+10.94%
$ 1.56 billion $ 387.37 million
Sep 13, 2021 $ 0.0668
-8.77%
$ 1.4 billion $ 334.99 million
Sep 12, 2021 $ 0.0732
+0.77%
$ 1.54 billion $ 309.24 million
Sep 11, 2021 $ 0.0726
-1.72%
$ 1.53 billion $ 326.51 million
Sep 10, 2021 $ 0.0739
-7.69%
$ 1.55 billion $ 742.6 million
Sep 9, 2021 $ 0.08
+2.56%
$ 1.68 billion $ 1.58 billion
Sep 8, 2021 $ 0.078
+44.91%
$ 1.64 billion $ 1.49 billion
Sep 7, 2021 $ 0.0539
-15.86%
$ 1.13 billion $ 391.17 million
Sep 6, 2021 $ 0.064
+4.60%
$ 1.34 billion $ 289.95 million
Sep 5, 2021 $ 0.0612
+4.08%
$ 1.29 billion $ 623.45 million
Sep 4, 2021 $ 0.0588
+12.99%
$ 1.24 billion $ 729.49 million
Sep 3, 2021 $ 0.0521
+16.24%
$ 1.09 billion $ 327.23 million
Sep 2, 2021 $ 0.0448
+2.44%
$ 941.21 million $ 106.31 million
Sep 1, 2021 $ 0.0438
+3.89%
$ 918.76 million $ 85.36 million
Aug 31, 2021 $ 0.0421
+2.15%
$ 883.86 million $ 118.78 million
Aug 30, 2021 $ 0.0412
-6.60%
$ 865.22 million $ 104.5 million
Aug 29, 2021 $ 0.0441
-2.63%
$ 926.39 million $ 92.26 million
Aug 28, 2021 $ 0.0453
-2.53%
$ 951.65 million $ 101.32 million
Aug 27, 2021 $ 0.0465
+4.55%
$ 976.03 million $ 188.52 million
Aug 26, 2021 $ 0.0445
+0.42%
$ 933.85 million $ 347.55 million