IOST Historical Data

IOST Page 35
Download
Date Close Price change Market cap Trading volume
Aug 25, 2021 $ 0.0443
+10.94%
$ 929.96 million $ 346.77 million
Aug 24, 2021 $ 0.0399
-7.12%
$ 838.27 million $ 149.28 million
Aug 23, 2021 $ 0.043
+15.96%
$ 902.92 million $ 360.36 million
Aug 22, 2021 $ 0.0371
+5.29%
$ 778.66 million $ 190.47 million
Aug 21, 2021 $ 0.0352
+7.65%
$ 739.75 million $ 137.62 million
Aug 20, 2021 $ 0.0327
+3.38%
$ 686.9 million $ 56.23 million
Aug 19, 2021 $ 0.0316
+4.49%
$ 664.44 million $ 61.72 million
Aug 18, 2021 $ 0.0303
-0.09%
$ 636.15 million $ 63.65 million
Aug 17, 2021 $ 0.0303
-6.61%
$ 636.7 million $ 76.83 million
Aug 16, 2021 $ 0.0325
-1.78%
$ 682.02 million $ 96.64 million
Aug 15, 2021 $ 0.0331
+2.59%
$ 694.34 million $ 110.51 million
Aug 14, 2021 $ 0.0323
+0.02%
$ 677.64 million $ 90.75 million
Aug 13, 2021 $ 0.0323
+6.87%
$ 677.54 million $ 113.2 million
Aug 12, 2021 $ 0.0302
-1.77%
$ 633.66 million $ 104.09 million
Aug 11, 2021 $ 0.0308
+5.91%
$ 646.26 million $ 133.19 million
Aug 10, 2021 $ 0.0291
+4.27%
$ 610.4 million $ 101.73 million
Aug 8, 2021 $ 0.0269
-6.10%
$ 564.03 million $ 59.04 million
Aug 7, 2021 $ 0.0286
+3.33%
$ 600.99 million $ 91.01 million
Aug 6, 2021 $ 0.0277
+4.11%
$ 581.42 million $ 125.75 million
Aug 5, 2021 $ 0.0266
+5.30%
$ 557.97 million $ 53.24 million
Aug 4, 2021 $ 0.0243
-0.78%
$ 511.26 million $ 41.98 million
Aug 3, 2021 $ 0.0245
-4.46%
$ 515.53 million $ 50.72 million
Aug 2, 2021 $ 0.0257
+0.82%
$ 540.02 million $ 53.2 million
Aug 1, 2021 $ 0.0255
-7.44%
$ 535.64 million $ 90.92 million
Jul 30, 2021 $ 0.0261
+8.16%
$ 548.94 million $ 124.5 million
Jul 29, 2021 $ 0.0242
+4.04%
$ 507.94 million $ 73.99 million
Jul 28, 2021 $ 0.0232
-0.24%
$ 488.2 million $ 49.38 million
Jul 27, 2021 $ 0.0233
+1.44%
$ 488.99 million $ 71.09 million
Jul 26, 2021 $ 0.023
-1.95%
$ 482.23 million $ 102.99 million
Jul 25, 2021 $ 0.0234
-3.49%
$ 491.15 million $ 65.47 million
Jul 24, 2021 $ 0.0242
+13.68%
$ 508.84 million $ 102.91 million
Jul 23, 2021 $ 0.0213
+5.77%
$ 447.5 million $ 50.82 million
Jul 22, 2021 $ 0.0201
+3.96%
$ 423.04 million $ 64.6 million
Jul 21, 2021 $ 0.0194
+7.24%
$ 406.59 million $ 62.4 million
Jul 20, 2021 $ 0.0181
+1.82%
$ 379.22 million $ 112.55 million
Jul 19, 2021 $ 0.0177
-4.50%
$ 372.64 million $ 36.5 million
Jul 18, 2021 $ 0.0186
+0.79%
$ 390.4 million $ 28.6 million
Jul 17, 2021 $ 0.0184
+1.92%
$ 387.38 million $ 41.49 million
Jul 16, 2021 $ 0.0181
-5.10%
$ 380.01 million $ 34.91 million
Jul 15, 2021 $ 0.0191
-5.20%
$ 400.06 million $ 36.37 million
Jul 14, 2021 $ 0.0201
-1.51%
$ 421.98 million $ 40.69 million
Jul 13, 2021 $ 0.0204
-4.33%
$ 428.33 million $ 32 million
Jul 12, 2021 $ 0.0213
-0.56%
$ 446.96 million $ 31.96 million
Jul 11, 2021 $ 0.0214
+3.16%
$ 449.37 million $ 33.57 million
Jul 10, 2021 $ 0.0207
-2.51%
$ 435.75 million $ 29.69 million
Jul 9, 2021 $ 0.0213
+1.47%
$ 447.28 million $ 50.08 million
Jul 8, 2021 $ 0.021
-11.80%
$ 440.9 million $ 67.2 million
Jul 7, 2021 $ 0.0238
-1.34%
$ 500.03 million $ 48 million
Jul 6, 2021 $ 0.0241
-0.39%
$ 506.73 million $ 55.27 million
Jul 5, 2021 $ 0.0243
-4.85%
$ 509.36 million $ 70.38 million