IOST Historical Data

IOST Page 37
Download
Date Close Price change Market cap Trading volume
May 14, 2021 $ 0.0523
+3.94%
$ 1.1 billion $ 185.03 million
May 13, 2021 $ 0.0503
-1.17%
$ 1.06 billion $ 244.56 million
May 12, 2021 $ 0.051
-16.09%
$ 1.07 billion $ 202.33 million
May 11, 2021 $ 0.0607
+7.66%
$ 1.28 billion $ 277.56 million
May 10, 2021 $ 0.0564
-12.58%
$ 1.18 billion $ 284.6 million
May 9, 2021 $ 0.0645
-1.69%
$ 1.36 billion $ 237.94 million
May 8, 2021 $ 0.0656
-3.56%
$ 1.38 billion $ 265.75 million
May 7, 2021 $ 0.0681
+3.95%
$ 1.43 billion $ 775.66 million
May 6, 2021 $ 0.0655
+3.98%
$ 1.38 billion $ 384.27 million
May 5, 2021 $ 0.063
+9.70%
$ 1.32 billion $ 265.72 million
May 4, 2021 $ 0.0574
-12.61%
$ 1.21 billion $ 293.44 million
May 3, 2021 $ 0.0657
+2.72%
$ 1.38 billion $ 247.89 million
May 2, 2021 $ 0.064
-3.49%
$ 1.34 billion $ 198.68 million
May 1, 2021 $ 0.0663
-4.27%
$ 1.39 billion $ 228.16 million
Apr 30, 2021 $ 0.0692
+12.88%
$ 1.45 billion $ 290.5 million
Apr 29, 2021 $ 0.0613
-0.48%
$ 1.29 billion $ 306.07 million
Apr 28, 2021 $ 0.0616
-3.63%
$ 1.29 billion $ 471.14 million
Apr 27, 2021 $ 0.0639
+10.54%
$ 1.34 billion $ 498.39 million
Apr 26, 2021 $ 0.0578
+24.07%
$ 1.21 billion $ 370.73 million
Apr 25, 2021 $ 0.0466
+0.82%
$ 978.79 million $ 309.14 million
Apr 24, 2021 $ 0.0462
-7.81%
$ 971.14 million $ 417.62 million
Apr 23, 2021 $ 0.0501
-3.42%
$ 1.05 billion $ 884.86 million
Apr 22, 2021 $ 0.0519
-21.73%
$ 1.09 billion $ 547.75 million
Apr 21, 2021 $ 0.0663
-3.67%
$ 1.39 billion $ 381.37 million
Apr 20, 2021 $ 0.0688
-5.91%
$ 1.45 billion $ 692.62 million
Apr 19, 2021 $ 0.0731
-13.19%
$ 1.54 billion $ 654.31 million
Apr 18, 2021 $ 0.0842
+2.94%
$ 1.77 billion $ 1.52 billion
Apr 17, 2021 $ 0.0818
+10.08%
$ 1.72 billion $ 1.21 billion
Apr 16, 2021 $ 0.0743
-10.26%
$ 1.56 billion $ 795.8 million
Apr 15, 2021 $ 0.0828
+6.75%
$ 1.74 billion $ 1.07 billion
Apr 14, 2021 $ 0.0776
+15.95%
$ 1.63 billion $ 2.89 billion
Apr 13, 2021 $ 0.0669
+8.71%
$ 1.4 billion $ 518.99 million
Apr 12, 2021 $ 0.0615
+4.46%
$ 1.29 billion $ 404.45 million
Apr 11, 2021 $ 0.0589
+8.08%
$ 1.24 billion $ 398.65 million
Apr 10, 2021 $ 0.0544
-1.54%
$ 1.14 billion $ 217.09 million
Apr 9, 2021 $ 0.0553
+1.81%
$ 1.16 billion $ 172.28 million
Apr 8, 2021 $ 0.0543
+2.75%
$ 1.14 billion $ 183.45 million
Apr 7, 2021 $ 0.0529
-8.82%
$ 1.11 billion $ 381.22 million
Apr 6, 2021 $ 0.0579
+5.55%
$ 1.22 billion $ 614.34 million
Apr 5, 2021 $ 0.0549
+4.02%
$ 1.15 billion $ 271 million
Apr 4, 2021 $ 0.0528
+4.24%
$ 1.11 billion $ 191.21 million
Apr 3, 2021 $ 0.0506
-12.13%
$ 1.06 billion $ 199.99 million
Apr 2, 2021 $ 0.0576
+4.86%
$ 1.21 billion $ 261.54 million
Apr 1, 2021 $ 0.055
+2.67%
$ 1.15 billion $ 311.2 million
Mar 30, 2021 $ 0.0539
+3.33%
$ 1.13 billion $ 227.78 million
Mar 29, 2021 $ 0.0521
+5.73%
$ 1.09 billion $ 233.59 million
Mar 28, 2021 $ 0.0493
+0.31%
$ 1.03 billion $ 169.2 million
Mar 27, 2021 $ 0.0491
-1.80%
$ 1.03 billion $ 241.15 million
Mar 26, 2021 $ 0.05
+11.37%
$ 1.05 billion $ 180.47 million
Mar 25, 2021 $ 0.0449
-0.59%
$ 943.6 million $ 191.22 million