IOST Historical Data

IOST Page 46
Download
Date Close Price change Market cap Trading volume
Feb 17, 2020 $ 0.00656
-4.11%
$ 137.83 million $ 61.26 million
Feb 16, 2020 $ 0.00685
-7.54%
$ 93.52 million $ 68.52 million
Feb 15, 2020 $ 0.00741
-11.75%
$ 155.54 million $ 52.83 million
Feb 14, 2020 $ 0.0084
+7.01%
$ 176.34 million $ 47.47 million
Feb 13, 2020 $ 0.00784
-1.66%
$ 164.74 million $ 63.52 million
Feb 12, 2020 $ 0.00798
+5.01%
$ 167.49 million $ 56.25 million
Feb 11, 2020 $ 0.00759
+1.32%
$ 159.47 million $ 46.86 million
Feb 10, 2020 $ 0.00749
-0.48%
$ 157.36 million $ 49.93 million
Feb 9, 2020 $ 0.00752
+6.05%
$ 157.26 million $ 53.21 million
Feb 8, 2020 $ 0.00709
-2.78%
$ 96.8 million $ 43.28 million
Feb 7, 2020 $ 0.0073
+2.42%
$ 153.24 million $ 45.67 million
Feb 6, 2020 $ 0.00713
+6.52%
$ 148.94 million $ 43.74 million
Feb 5, 2020 $ 0.00669
+1.14%
$ 140.45 million $ 38.11 million
Feb 4, 2020 $ 0.0066
+7.75%
$ 90.11 million $ 36.49 million
Feb 3, 2020 $ 0.00612
+0.89%
$ 128.62 million $ 31.34 million
Feb 2, 2020 $ 0.00607
+3.52%
$ 127.41 million $ 38.49 million
Feb 1, 2020 $ 0.00586
+4.09%
$ 123.09 million $ 31.53 million
Jan 31, 2020 $ 0.00563
+0.64%
$ 76.85 million $ 29.74 million
Jan 30, 2020 $ 0.00559
-0.79%
$ 117.49 million $ 27.22 million
Jan 29, 2020 $ 0.00564
-2.25%
$ 118.42 million $ 25.23 million
Jan 28, 2020 $ 0.00577
+0.28%
$ 121.16 million $ 28.51 million
Jan 27, 2020 $ 0.00575
+4.39%
$ 120.83 million $ 26.81 million
Jan 26, 2020 $ 0.00551
+0.49%
$ 115.75 million $ 19.52 million
Jan 25, 2020 $ 0.00549
+5.17%
$ 74.92 million $ 21 million
Jan 24, 2020 $ 0.00522
-2.68%
$ 109.63 million $ 20.29 million
Jan 23, 2020 $ 0.00536
-2.16%
$ 112.51 million $ 20.8 million
Jan 22, 2020 $ 0.00546
+1.10%
$ 114.75 million $ 18.76 million
Jan 21, 2020 $ 0.0054
+0.69%
$ 113.48 million $ 22.14 million
Jan 20, 2020 $ 0.00537
-0.50%
$ 112.74 million $ 23.27 million
Jan 19, 2020 $ 0.00539
-7.98%
$ 112.56 million $ 24.01 million
Jan 18, 2020 $ 0.00585
-4.27%
$ 122.95 million $ 27.67 million
Jan 17, 2020 $ 0.00612
+4.11%
$ 128.43 million $ 31.65 million
Jan 16, 2020 $ 0.00587
+1.68%
$ 123.35 million $ 25.81 million
Jan 15, 2020 $ 0.00578
+1.07%
$ 121.31 million $ 37.25 million
Jan 14, 2020 $ 0.00571
+11.55%
$ 119.97 million $ 38 million
Jan 13, 2020 $ 0.00512
-4.00%
$ 107.59 million $ 18.77 million
Jan 12, 2020 $ 0.00535
+7.22%
$ 72.99 million $ 24.94 million
Jan 11, 2020 $ 0.00498
-1.46%
$ 104.67 million $ 17.72 million
Jan 10, 2020 $ 0.00506
+5.71%
$ 105.79 million $ 23.45 million
Jan 9, 2020 $ 0.00479
+1.19%
$ 100.53 million $ 16.92 million
Jan 8, 2020 $ 0.00473
-5.36%
$ 64.61 million $ 21.01 million
Jan 7, 2020 $ 0.005
-2.53%
$ 68.24 million $ 21 million
Jan 6, 2020 $ 0.00513
+3.94%
$ 107.64 million $ 19.41 million
Jan 5, 2020 $ 0.00494
+1.00%
$ 103.64 million $ 15.91 million
Jan 4, 2020 $ 0.00489
+1.23%
$ 102.6 million $ 14.6 million
Jan 3, 2020 $ 0.00483
+4.58%
$ 65.93 million $ 18.67 million
Jan 2, 2020 $ 0.00462
-4.37%
$ 96.96 million $ 17.2 million
Jan 1, 2020 $ 0.00483
+3.55%
$ 101.44 million $ 13.81 million
Dec 31, 2019 $ 0.00466
-3.61%
$ 97.83 million $ 15.12 million
Dec 30, 2019 $ 0.00483
-4.78%
$ 101.51 million $ 15.65 million