IOST Historical Data

IOST Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 0.00755
-18.71%
$ 180.83 million $ 79.21 million
May 29 $ 0.00929
-2.29%
$ 222.41 million $ 73.54 million
May 22 $ 0.00948
-0.07%
$ 223.94 million $ 65.6 million
May 15 $ 0.00978
+0.84%
$ 223.66 million $ 48.25 million
May 8 $ 0.0096
-5.06%
$ 228.43 million $ 76.57 million
May 1 $ 0.0101
-4.17%
$ 238.56 million $ 97.49 million
Apr 24 $ 0.0109
+3.24%
$ 249.37 million $ 100.48 million
Apr 17 $ 0.0106
-12.48%
$ 248.87 million $ 204.8 million
Apr 10 $ 0.0118
+6.52%
$ 285.49 million $ 129.04 million
Apr 3 $ 0.0111
+2.97%
$ 261.23 million $ 285.2 million
Mar 27 $ 0.0108
+2.37%
$ 253.49 million $ 122.71 million
Mar 20 $ 0.0103
-9.99%
$ 247.57 million $ 122.93 million
Mar 13 $ 0.0108
+10.27%
$ 268.6 million $ 160.35 million
Mar 6 $ 0.00912
-12.13%
$ 230.1 million $ 92.64 million
Feb 27 $ 0.0104
-9.71%
$ 244.96 million $ 224.75 million
Feb 20 $ 0.0115
+1.25%
$ 271.66 million $ 625.63 million
Feb 13 $ 0.0114
+9.73%
$ 268.03 million $ 101.85 million
Feb 6 $ 0.0104
-3.97%
$ 244.17 million $ 122.23 million
Jan 30 $ 0.0108
+3.97%
$ 254.15 million $ 127.43 million
Jan 23 $ 0.0102
+4.69%
$ 244 million $ 108.37 million
Jan 16 $ 0.00974
+4.31%
$ 229.71 million $ 99.49 million
Jan 9 $ 0.00934
+25.69%
$ 220.16 million $ 114 million
Jan 2 $ 0.00742
+7.14%
$ 174.94 million $ 64.11 million
Dec 26 $ 0.00692
-2.60%
$ 163.13 million $ 106.89 million
Dec 19 $ 0.0071
-2.91%
$ 167.32 million $ 33.51 million
Dec 12 $ 0.00729
-13.45%
$ 171.93 million $ 49.57 million
Dec 5 $ 0.00843
-1.89%
$ 198.67 million $ 83.95 million
Nov 28 $ 0.00857
+0.37%
$ 202.16 million $ 63.12 million
Nov 21 $ 0.00871
+4.52%
$ 200.88 million $ 96.56 million
Nov 14 $ 0.00852
+0.92%
$ 196.05 million $ 69.78 million
Nov 7 $ 0.00846
-25.10%
$ 199.23 million $ 156.87 million
Oct 31 $ 0.0113
-1.34%
$ 265.74 million $ 120.87 million
Oct 24 $ 0.0114
+1.87%
$ 268.86 million $ 95.84 million
Oct 17 $ 0.0112
-1.27%
$ 263.45 million $ 71.64 million
Oct 10 $ 0.0113
-4.32%
$ 266.37 million $ 63.7 million
Oct 3 $ 0.0118
+3.10%
$ 278.16 million $ 47.79 million
Sep 26 $ 0.0115
-3.69%
$ 269.87 million $ 69.87 million
Sep 19 $ 0.0121
+0.93%
$ 279.61 million $ 83.05 million
Sep 12 $ 0.0119
-11.07%
$ 282.65 million $ 173.77 million
Sep 5 $ 0.0134
+2.95%
$ 272.18 million $ 126.1 million
Aug 29 $ 0.013
+2.33%
$ -- $ 190.96 million
Aug 22 $ 0.0128
-6.27%
$ -- $ 105.88 million
Aug 15 $ 0.0136
-13.93%
$ -- $ 153.58 million
Aug 8 $ 0.0158
+3.76%
$ -- $ 266.55 million
Aug 1 $ 0.0152
+3.31%
$ -- $ 137.08 million
Jul 25 $ 0.0147
+8.31%
$ -- $ 205.9 million
Jul 18 $ 0.0136
+1.68%
$ -- $ 168.9 million
Jul 11 $ 0.0134
-2.88%
$ -- $ 165.01 million
Jul 4 $ 0.0138
+1.92%
$ -- $ 115.9 million
Jun 27 $ 0.0135
-5.69%
$ -- $ 125.92 million