IOST Historical Data

IOST Page 49
Download
Date Close Price change Market cap Trading volume
Sep 20, 2019 $ 0.00712
-1.39%
$ 149.28 million $ 7.76 million
Sep 19, 2019 $ 0.00721
-4.47%
$ 151.46 million $ 9.56 million
Sep 18, 2019 $ 0.00755
+5.83%
$ 158.46 million $ 14.91 million
Sep 17, 2019 $ 0.00713
+2.93%
$ 97.31 million $ 7.9 million
Sep 16, 2019 $ 0.00693
+1.63%
$ 144.78 million $ 7.61 million
Sep 15, 2019 $ 0.00681
-0.23%
$ 142.78 million $ 6 million
Sep 14, 2019 $ 0.00682
+2.59%
$ 143.3 million $ 5.08 million
Sep 13, 2019 $ 0.00665
-3.74%
$ 139.52 million $ 5.89 million
Sep 12, 2019 $ 0.00691
+0.36%
$ 145.18 million $ 9.97 million
Sep 11, 2019 $ 0.00688
-1.03%
$ 144.16 million $ 6.5 million
Sep 10, 2019 $ 0.00696
-3.37%
$ 146.15 million $ 9.12 million
Sep 9, 2019 $ 0.00719
+3.73%
$ 150.93 million $ 13.71 million
Sep 8, 2019 $ 0.00692
-0.40%
$ 145.34 million $ 7.42 million
Sep 7, 2019 $ 0.00695
+1.89%
$ 144.17 million $ 7.65 million
Sep 6, 2019 $ 0.00682
-4.56%
$ 143.26 million $ 10.35 million
Sep 5, 2019 $ 0.00715
-0.52%
$ 150.09 million $ 7.6 million
Sep 4, 2019 $ 0.00716
-1.95%
$ 150.4 million $ 9.95 million
Sep 3, 2019 $ 0.00731
+1.25%
$ 153.41 million $ 11.47 million
Sep 2, 2019 $ 0.00722
+3.40%
$ 150.86 million $ 11.68 million
Sep 1, 2019 $ 0.007
-2.78%
$ 147.07 million $ 10.14 million
Aug 31, 2019 $ 0.0072
-1.88%
$ 151.22 million $ 12.11 million
Aug 30, 2019 $ 0.00734
+0.95%
$ 152.07 million $ 15.34 million
Aug 29, 2019 $ 0.00727
-6.74%
$ 152.69 million $ 14.38 million
Aug 28, 2019 $ 0.0078
-4.53%
$ 106.45 million $ 15.46 million
Aug 27, 2019 $ 0.00817
-1.56%
$ 171.51 million $ 13.27 million
Aug 26, 2019 $ 0.00827
-0.25%
$ 173.65 million $ 18.85 million
Aug 25, 2019 $ 0.00829
-2.74%
$ 173.98 million $ 15.48 million
Aug 24, 2019 $ 0.00852
-2.11%
$ 178.67 million $ 20.57 million
Aug 23, 2019 $ 0.0087
+1.08%
$ 182.75 million $ 18.29 million
Aug 22, 2019 $ 0.00861
+2.99%
$ 180.79 million $ 15.33 million
Aug 21, 2019 $ 0.00837
-5.13%
$ 175.8 million $ 19.33 million
Aug 20, 2019 $ 0.00882
-1.26%
$ 185.3 million $ 13.34 million
Aug 19, 2019 $ 0.00889
+0.93%
$ 186.63 million $ 12.77 million
Aug 18, 2019 $ 0.00881
+0.90%
$ 185.02 million $ 14.44 million
Aug 17, 2019 $ 0.00872
+1.35%
$ 183.13 million $ 20.4 million
Aug 16, 2019 $ 0.00857
+2.08%
$ 179.94 million $ 13.13 million
Aug 15, 2019 $ 0.00835
+0.28%
$ 175.41 million $ 15.66 million
Aug 14, 2019 $ 0.00831
-4.25%
$ 174.5 million $ 21.76 million
Aug 13, 2019 $ 0.00868
-1.40%
$ 182.21 million $ 14.53 million
Aug 12, 2019 $ 0.0088
-3.66%
$ 184.85 million $ 14.14 million
Aug 11, 2019 $ 0.00914
+5.14%
$ 191.89 million $ 18.4 million
Aug 10, 2019 $ 0.00869
+4.01%
$ 182.49 million $ 20.16 million
Aug 9, 2019 $ 0.00837
-14.50%
$ 175.77 million $ 40.12 million
Aug 8, 2019 $ 0.00981
-6.49%
$ 206.07 million $ 27.81 million
Aug 7, 2019 $ 0.0105
+14.47%
$ 220.33 million $ 32.09 million
Aug 6, 2019 $ 0.00916
-6.25%
$ 192.44 million $ 17.31 million
Aug 5, 2019 $ 0.00977
-1.26%
$ 205.25 million $ 17 million
Aug 4, 2019 $ 0.0099
-0.65%
$ 207.82 million $ 14.74 million
Aug 3, 2019 $ 0.00996
-0.42%
$ 209.17 million $ 18.81 million
Aug 2, 2019 $ 0.01
+0.53%
$ 205.5 million $ 19.37 million