IOST Historical Data

IOST Page 36
Download
Date Close Price change Market cap Trading volume
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
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