IOST Historical Data

IOST Page 47
Download
Date Close Price change Market cap Trading volume
Dec 29, 2019 $ 0.00507
-0.45%
$ 106.57 million $ 15.05 million
Dec 28, 2019 $ 0.00515
+2.25%
$ 108.18 million $ 15.02 million
Dec 27, 2019 $ 0.00504
-1.06%
$ 105.8 million $ 14.27 million
Dec 26, 2019 $ 0.00509
+0.64%
$ 106.93 million $ 16.81 million
Dec 25, 2019 $ 0.00506
-2.42%
$ 106.27 million $ 15.41 million
Dec 24, 2019 $ 0.00518
-0.55%
$ 108.69 million $ 16.88 million
Dec 23, 2019 $ 0.0052
-4.44%
$ 71.03 million $ 19.88 million
Dec 22, 2019 $ 0.00544
+1.15%
$ 114.33 million $ 22.74 million
Dec 21, 2019 $ 0.00538
-5.46%
$ 113.05 million $ 24.45 million
Dec 20, 2019 $ 0.00569
+10.84%
$ 119.58 million $ 33.9 million
Dec 19, 2019 $ 0.00514
-1.91%
$ 107.91 million $ 12.96 million
Dec 18, 2019 $ 0.00524
+12.71%
$ 110.01 million $ 22.99 million
Dec 17, 2019 $ 0.00465
-5.59%
$ 97.75 million $ 13.05 million
Dec 16, 2019 $ 0.00493
-5.93%
$ 103.53 million $ 11.16 million
Dec 15, 2019 $ 0.00524
-3.41%
$ 110.13 million $ 10.1 million
Dec 14, 2019 $ 0.00543
+0.94%
$ 114.01 million $ 16.54 million
Dec 13, 2019 $ 0.00538
+4.73%
$ 112.95 million $ 12.24 million
Dec 12, 2019 $ 0.00514
-0.83%
$ 107.87 million $ 12.17 million
Dec 11, 2019 $ 0.00517
-3.40%
$ 108.57 million $ 13.56 million
Dec 10, 2019 $ 0.00535
-9.50%
$ 112.4 million $ 25.72 million
Dec 9, 2019 $ 0.00591
-0.97%
$ 124.18 million $ 18.39 million
Dec 8, 2019 $ 0.00597
-2.58%
$ 81.5 million $ 17.29 million
Dec 7, 2019 $ 0.00613
+2.00%
$ 128.7 million $ 19.19 million
Dec 6, 2019 $ 0.00602
+1.85%
$ 126.36 million $ 19.2 million
Dec 5, 2019 $ 0.00593
+4.09%
$ 124.44 million $ 21.69 million
Dec 4, 2019 $ 0.00573
-3.24%
$ 120.41 million $ 21.46 million
Dec 3, 2019 $ 0.00593
-1.50%
$ 124.44 million $ 25.94 million
Dec 2, 2019 $ 0.00602
+10.43%
$ 126.34 million $ 25.43 million
Dec 1, 2019 $ 0.00545
+3.12%
$ 74.38 million $ 19.02 million
Nov 30, 2019 $ 0.00528
-6.85%
$ 110.96 million $ 11.49 million
Nov 29, 2019 $ 0.00568
+2.67%
$ 119.19 million $ 11.25 million
Nov 28, 2019 $ 0.00553
-0.65%
$ 116.11 million $ 17.75 million
Nov 27, 2019 $ 0.00558
+14.43%
$ 117.12 million $ 24.9 million
Nov 26, 2019 $ 0.00487
+0.46%
$ 66.52 million $ 11.07 million
Nov 25, 2019 $ 0.00484
+6.23%
$ 101.57 million $ 22.17 million
Nov 24, 2019 $ 0.00455
-11.07%
$ 95.62 million $ 15.14 million
Nov 23, 2019 $ 0.00512
+5.00%
$ 69.9 million $ 21.83 million
Nov 22, 2019 $ 0.00486
-12.75%
$ 66.34 million $ 21.66 million
Nov 21, 2019 $ 0.00557
-8.58%
$ 116.96 million $ 17.4 million
Nov 20, 2019 $ 0.00609
-5.50%
$ 127.92 million $ 18.81 million
Nov 19, 2019 $ 0.00645
+5.01%
$ 134.7 million $ 35.38 million
Nov 18, 2019 $ 0.00614
-5.96%
$ 128.89 million $ 19.5 million
Nov 17, 2019 $ 0.00653
-1.12%
$ 136.99 million $ 17.89 million
Nov 16, 2019 $ 0.00661
+1.04%
$ 90.19 million $ 16.66 million
Nov 15, 2019 $ 0.00654
+1.71%
$ 137.31 million $ 25.28 million
Nov 14, 2019 $ 0.00643
-1.81%
$ 135 million $ 14.52 million
Nov 13, 2019 $ 0.00655
+1.09%
$ 137.5 million $ 16.8 million
Nov 12, 2019 $ 0.00648
+4.07%
$ 136.02 million $ 22.38 million
Nov 11, 2019 $ 0.00623
+0.84%
$ 85 million $ 14.18 million
Nov 10, 2019 $ 0.00618
+2.91%
$ 129.83 million $ 13.91 million