IOST Historical Data

IOST Page 38
Download
Date Close Price change Market cap Trading volume
Mar 24, 2021 $ 0.0452
-7.08%
$ 949.73 million $ 247.5 million
Mar 23, 2021 $ 0.0487
-0.86%
$ 1.02 billion $ 247.41 million
Mar 22, 2021 $ 0.0491
-11.35%
$ 1.03 billion $ 379.69 million
Mar 21, 2021 $ 0.0554
-11.48%
$ 1.16 billion $ 872.33 million
Mar 20, 2021 $ 0.0624
+32.31%
$ 1.31 billion $ 633.91 million
Mar 19, 2021 $ 0.0472
+2.49%
$ 990.98 million $ 318.75 million
Mar 18, 2021 $ 0.0461
+7.26%
$ 967.5 million $ 449.66 million
Mar 17, 2021 $ 0.043
+1.46%
$ 902.41 million $ 278.97 million
Mar 16, 2021 $ 0.0424
-0.96%
$ 889.61 million $ 315.23 million
Mar 15, 2021 $ 0.0428
-3.48%
$ 897.8 million $ 321.76 million
Mar 14, 2021 $ 0.0443
+1.04%
$ 930.39 million $ 268.52 million
Mar 13, 2021 $ 0.0439
+0.35%
$ 920.96 million $ 413.49 million
Mar 12, 2021 $ 0.0437
-4.66%
$ 917.78 million $ 279.72 million
Mar 11, 2021 $ 0.0458
+1.66%
$ 962.45 million $ 370.9 million
Mar 10, 2021 $ 0.0451
-3.59%
$ 946.55 million $ 367.02 million
Mar 9, 2021 $ 0.0467
+4.04%
$ 981.21 million $ 300.23 million
Mar 8, 2021 $ 0.045
-1.25%
$ 943.98 million $ 274.7 million
Mar 7, 2021 $ 0.0455
+0.25%
$ 956.14 million $ 231.29 million
Mar 6, 2021 $ 0.0454
-5.30%
$ 953.62 million $ 365.28 million
Mar 5, 2021 $ 0.0479
+3.98%
$ 1 billion $ 881.87 million
Mar 4, 2021 $ 0.046
+3.56%
$ 966.36 million $ 712.04 million
Mar 3, 2021 $ 0.0445
+8.76%
$ 934.12 million $ 379.92 million
Mar 2, 2021 $ 0.0409
+1.53%
$ 859.01 million $ 450.26 million
Mar 1, 2021 $ 0.0403
+15.89%
$ 845.5 million $ 636.99 million
Feb 28, 2021 $ 0.0347
-13.37%
$ 727.84 million $ 512.25 million
Feb 27, 2021 $ 0.04
-0.78%
$ 840.37 million $ 377.7 million
Feb 26, 2021 $ 0.0403
-7.73%
$ 845.79 million $ 668.99 million
Feb 25, 2021 $ 0.0438
-16.63%
$ 920.13 million $ 1.36 billion
Feb 24, 2021 $ 0.0524
-3.89%
$ 1.1 billion $ 1.43 billion
Feb 23, 2021 $ 0.0543
-9.28%
$ 1.14 billion $ 2.23 billion
Feb 22, 2021 $ 0.0598
+6.10%
$ 1.26 billion $ 2.51 billion
Feb 21, 2021 $ 0.0564
+34.59%
$ 1.18 billion $ 945.46 million
Feb 20, 2021 $ 0.0419
-4.49%
$ 879.66 million $ 459.11 million
Feb 19, 2021 $ 0.0439
+2.02%
$ 921.35 million $ 768.71 million
Feb 18, 2021 $ 0.0431
+6.05%
$ 904.65 million $ 627.4 million
Feb 17, 2021 $ 0.0407
+31.45%
$ 853.87 million $ 1.73 billion
Feb 16, 2021 $ 0.0309
+1.50%
$ 649.51 million $ 318.03 million
Feb 15, 2021 $ 0.0305
-2.81%
$ 639.59 million $ 537.48 million
Feb 14, 2021 $ 0.0314
-9.47%
$ 658.47 million $ 550.58 million
Feb 13, 2021 $ 0.0346
+11.43%
$ 726.29 million $ 1.07 billion
Feb 12, 2021 $ 0.031
+17.48%
$ 650.75 million $ 605.69 million
Feb 11, 2021 $ 0.0264
+18.05%
$ 553.86 million $ 447.57 million
Feb 10, 2021 $ 0.0224
+3.24%
$ 469.91 million $ 652.8 million
Feb 9, 2021 $ 0.0217
+7.14%
$ 455.25 million $ 297.87 million
Feb 8, 2021 $ 0.0202
+7.50%
$ 424.88 million $ 269.82 million
Feb 7, 2021 $ 0.0188
-4.07%
$ 395.65 million $ 259.91 million
Feb 6, 2021 $ 0.0197
+8.70%
$ 412.72 million $ 551.17 million
Feb 5, 2021 $ 0.0181
+11.04%
$ 379.69 million $ 262.07 million
Feb 4, 2021 $ 0.0163
-4.87%
$ 341.94 million $ 136.81 million
Feb 3, 2021 $ 0.0171
+3.25%
$ 359.53 million $ 126.83 million