IOST Historical Data

IOST Page 5
Download
Date Close Price change Market cap Trading volume
Sep 28, 2025 $ 0.00304
+1.42%
$ 88.83 million $ 3.83 million
Sep 27, 2025 $ 0.003
-1.27%
$ 87.9 million $ 4.62 million
Sep 26, 2025 $ 0.00304
+3.44%
$ 89 million $ 8.42 million
Sep 25, 2025 $ 0.00296
-3.78%
$ 86 million $ 8.26 million
Sep 24, 2025 $ 0.00307
-0.06%
$ 89.84 million $ 5.51 million
Sep 23, 2025 $ 0.00307
-0.34%
$ 89.78 million $ 5.95 million
Sep 22, 2025 $ 0.00307
-6.48%
$ 90.06 million $ 11.22 million
Sep 21, 2025 $ 0.0033
-1.89%
$ 95.98 million $ 5.22 million
Sep 20, 2025 $ 0.00337
+1.46%
$ 98.36 million $ 4.43 million
Sep 19, 2025 $ 0.00333
-3.53%
$ 96.95 million $ 8.56 million
Sep 18, 2025 $ 0.00345
+1.01%
$ 100.67 million $ 6.86 million
Sep 17, 2025 $ 0.00342
+2.35%
$ 99.63 million $ 8.09 million
Sep 16, 2025 $ 0.00335
+1.44%
$ 97.48 million $ 6.38 million
Sep 15, 2025 $ 0.00329
-1.98%
$ 96.33 million $ 7.27 million
Sep 14, 2025 $ 0.00339
-2.75%
$ 98.01 million $ 7.01 million
Sep 13, 2025 $ 0.00349
+1.20%
$ 101.72 million $ 7.41 million
Sep 12, 2025 $ 0.00345
+1.59%
$ 100.43 million $ 6.56 million
Sep 11, 2025 $ 0.00339
+0.74%
$ 98.9 million $ 6.92 million
Sep 10, 2025 $ 0.00337
+0.61%
$ 98.12 million $ 6.48 million
Sep 9, 2025 $ 0.00335
+0.49%
$ 97.54 million $ 8.47 million
Sep 8, 2025 $ 0.00333
+1.89%
$ 97.01 million $ 7.22 million
Sep 7, 2025 $ 0.00327
+1.12%
$ 95.19 million $ 4.08 million
Sep 6, 2025 $ 0.00323
-0.19%
$ 94.13 million $ 3.62 million
Sep 5, 2025 $ 0.00324
+1.92%
$ 94.38 million $ 5.68 million
Sep 4, 2025 $ 0.0032
-2.97%
$ 92.51 million $ 6.59 million
Sep 3, 2025 $ 0.0033
+2.41%
$ 95.83 million $ 5.45 million
Sep 2, 2025 $ 0.00322
+2.05%
$ 93.73 million $ 6.21 million
Sep 1, 2025 $ 0.00316
-3.60%
$ 91.69 million $ 9.89 million
Aug 31, 2025 $ 0.0033
-1.94%
$ 95.13 million $ 6.46 million
Aug 30, 2025 $ 0.00335
+1.62%
$ 97.67 million $ 11 million
Aug 29, 2025 $ 0.0033
-3.64%
$ 95.87 million $ 11.54 million
Aug 28, 2025 $ 0.00343
+0.61%
$ 99.46 million $ 12.45 million
Aug 27, 2025 $ 0.00341
-2.91%
$ 98.85 million $ 21.2 million
Aug 26, 2025 $ 0.00355
-4.65%
$ 101.96 million $ 37.36 million
Aug 25, 2025 $ 0.00371
+3.61%
$ 107.87 million $ 170.53 million
Aug 24, 2025 $ 0.0036
-1.37%
$ 103.88 million $ 8.35 million
Aug 23, 2025 $ 0.00365
-0.94%
$ 105.68 million $ 5.79 million
Aug 22, 2025 $ 0.00369
+6.43%
$ 106.77 million $ 13.22 million
Aug 21, 2025 $ 0.00348
-1.01%
$ 100.44 million $ 5.24 million
Aug 20, 2025 $ 0.00353
+3.92%
$ 101.78 million $ 6.01 million
Aug 19, 2025 $ 0.00343
-2.49%
$ 98.25 million $ 5.51 million
Aug 18, 2025 $ 0.00352
-2.18%
$ 101.78 million $ 6.45 million
Aug 17, 2025 $ 0.0036
-0.53%
$ 104.04 million $ 4.95 million
Aug 16, 2025 $ 0.00362
+2.56%
$ 104.59 million $ 5.34 million
Aug 15, 2025 $ 0.00353
-2.04%
$ 101.98 million $ 11.49 million
Aug 14, 2025 $ 0.0036
-8.37%
$ 103.96 million $ 12.4 million
Aug 13, 2025 $ 0.00393
+2.85%
$ 113.55 million $ 16.18 million
Aug 12, 2025 $ 0.00384
+5.27%
$ 110.39 million $ 11.22 million
Aug 11, 2025 $ 0.00365
-3.91%
$ 105.48 million $ 9.84 million
Aug 10, 2025 $ 0.00379
-0.87%
$ 109.68 million $ 7.84 million