IOST Historical Data

IOST Page 45
Download
Date Close Price change Market cap Trading volume
Apr 7, 2020 $ 0.0034
-2.33%
$ 71.39 million $ 33.07 million
Apr 6, 2020 $ 0.00348
+9.82%
$ 73.05 million $ 29.45 million
Apr 5, 2020 $ 0.00317
-2.54%
$ 66.52 million $ 18.12 million
Apr 4, 2020 $ 0.00325
+2.24%
$ 68.25 million $ 20.79 million
Apr 3, 2020 $ 0.00318
+1.38%
$ 66.74 million $ 24.3 million
Apr 2, 2020 $ 0.00314
+2.62%
$ 65.85 million $ 28.18 million
Apr 1, 2020 $ 0.00306
+0.17%
$ 64.16 million $ 22.63 million
Mar 31, 2020 $ 0.00305
+3.81%
$ 64.12 million $ 25.52 million
Mar 30, 2020 $ 0.00294
+6.65%
$ 61.79 million $ 19.72 million
Mar 29, 2020 $ 0.00276
-6.85%
$ 57.95 million $ 18.45 million
Mar 28, 2020 $ 0.00296
-0.79%
$ 62.2 million $ 26.11 million
Mar 27, 2020 $ 0.00299
-5.37%
$ 62.7 million $ 23.55 million
Mar 26, 2020 $ 0.00316
+0.46%
$ 66.28 million $ 22.25 million
Mar 25, 2020 $ 0.00314
-6.40%
$ 65.97 million $ 27.53 million
Mar 24, 2020 $ 0.00335
+2.73%
$ 70.42 million $ 29.88 million
Mar 23, 2020 $ 0.00326
+9.88%
$ 68.54 million $ 35.36 million
Mar 22, 2020 $ 0.00297
-13.70%
$ 62.36 million $ 32.71 million
Mar 21, 2020 $ 0.00344
+9.46%
$ 72.17 million $ 66.23 million
Mar 20, 2020 $ 0.00314
+10.55%
$ 65.95 million $ 60.35 million
Mar 19, 2020 $ 0.00284
+14.80%
$ 59.65 million $ 31.36 million
Mar 18, 2020 $ 0.00247
-0.47%
$ 51.93 million $ 19.49 million
Mar 17, 2020 $ 0.0025
+3.38%
$ 52.44 million $ 21.64 million
Mar 16, 2020 $ 0.00241
-12.77%
$ 50.54 million $ 32.38 million
Mar 15, 2020 $ 0.00276
+6.31%
$ 57.65 million $ 27.93 million
Mar 14, 2020 $ 0.0026
+2.25%
$ 54.53 million $ 25.58 million
Mar 13, 2020 $ 0.00253
+11.88%
$ 53.22 million $ 57.87 million
Mar 12, 2020 $ 0.00227
-48.95%
$ 47.73 million $ 43.29 million
Mar 11, 2020 $ 0.00445
-2.37%
$ 93.48 million $ 25.77 million
Mar 10, 2020 $ 0.00456
+1.30%
$ 95.76 million $ 31.8 million
Mar 9, 2020 $ 0.0045
-3.09%
$ 94.48 million $ 46.29 million
Mar 8, 2020 $ 0.00465
-13.82%
$ 97.14 million $ 32.46 million
Mar 7, 2020 $ 0.00539
-5.44%
$ 113.23 million $ 28.01 million
Mar 6, 2020 $ 0.00571
+4.32%
$ 119.84 million $ 25.52 million
Mar 5, 2020 $ 0.00547
-0.73%
$ 114.76 million $ 26.31 million
Mar 4, 2020 $ 0.0055
+5.70%
$ 75.1 million $ 36.52 million
Mar 3, 2020 $ 0.00521
-1.56%
$ 109.32 million $ 28.05 million
Mar 2, 2020 $ 0.00529
+4.04%
$ 111.02 million $ 26.62 million
Mar 1, 2020 $ 0.00508
-1.26%
$ 69.35 million $ 28.43 million
Feb 29, 2020 $ 0.00515
-2.37%
$ 108.11 million $ 27.88 million
Feb 28, 2020 $ 0.00528
+1.09%
$ 110.81 million $ 36.36 million
Feb 27, 2020 $ 0.00521
+2.71%
$ 109.32 million $ 42.83 million
Feb 26, 2020 $ 0.00507
-9.79%
$ 106.43 million $ 44.14 million
Feb 25, 2020 $ 0.00563
-8.88%
$ 118.25 million $ 42 million
Feb 24, 2020 $ 0.00618
-4.04%
$ 129.2 million $ 38.23 million
Feb 23, 2020 $ 0.00644
+3.18%
$ 87.89 million $ 32.87 million
Feb 22, 2020 $ 0.00624
-1.85%
$ 131 million $ 33.29 million
Feb 21, 2020 $ 0.00636
+2.35%
$ 133.49 million $ 37.46 million
Feb 20, 2020 $ 0.00621
-0.31%
$ 130.49 million $ 44.24 million
Feb 19, 2020 $ 0.00623
-8.35%
$ 130.87 million $ 37.9 million
Feb 18, 2020 $ 0.0068
+3.57%
$ 142.76 million $ 42.7 million