IOST Historical Data

IOST Page 5
Download
Date Close Price change Market cap Trading volume
Jun 20 $ 0.0143
+3.40%
$ -- $ 198.17 million
Jun 13 $ 0.0139
-3.70%
$ -- $ 191.18 million
Jun 6 $ 0.0144
-18.19%
$ -- $ 164.1 million
May 30 $ 0.0176
+5.50%
$ -- $ 299.18 million
May 23 $ 0.0167
-6.79%
$ -- $ 259.9 million
May 16 $ 0.0179
-4.79%
$ -- $ 350.81 million
May 9 $ 0.0188
-12.23%
$ -- $ 673.48 million
May 2 $ 0.0214
-5.99%
$ -- $ 660.4 million
Apr 25 $ 0.0228
-21.50%
$ -- $ 660.94 million
Apr 18 $ 0.029
+2.32%
$ -- $ 851.9 million
Apr 11 $ 0.0284
-7.54%
$ -- $ 749.88 million
Apr 4 $ 0.0307
-24.73%
$ -- $ 999.7 million
Mar 28 $ 0.0407
+21.08%
$ -- $ 3.19 billion
Mar 21 $ 0.0337
+38.69%
$ -- $ 807.86 million
Mar 14 $ 0.0243
+13.92%
$ -- $ 209.36 million
Mar 7 $ 0.0213
-3.88%
$ -- $ 176.11 million
Feb 28 $ 0.0222
-6.66%
$ -- $ 222.92 million
Feb 21 $ 0.0237
+3.99%
$ -- $ 321.5 million
Feb 14 $ 0.0228
-12.11%
$ -- $ 279.9 million
Feb 7 $ 0.026
-9.58%
$ -- $ 338.53 million
Jan 31 $ 0.0287
+13.19%
$ -- $ 264.25 million
Jan 24 $ 0.0254
+12.14%
$ -- $ 312.23 million
Jan 17 $ 0.0226
-24.58%
$ -- $ 354.03 million
Jan 10 $ 0.03
+4.31%
$ -- $ 276.58 million
Jan 3 $ 0.0288
-15.94%
$ -- $ 319.29 million
Dec 27 $ 0.0342
-9.64%
$ -- $ 373.59 million
Dec 20 $ 0.0379
+30.05%
$ -- $ 478.17 million
Dec 13 $ 0.0291
-8.68%
$ -- $ 292.38 million
Dec 6 $ 0.0319
-3.63%
$ -- $ 398.24 million
Nov 29 $ 0.0331
-13.35%
$ -- $ 820.17 million
Nov 22 $ 0.0382
-14.21%
$ -- $ 426.41 million
Nov 15 $ 0.0445
-7.05%
$ -- $ 624.09 million
Nov 8 $ 0.0479
-5.16%
$ -- $ 600.98 million
Nov 1 $ 0.0505
+1.47%
$ -- $ 1.07 billion
Oct 25 $ 0.0482
-3.27%
$ -- $ 699.32 million
Oct 18 $ 0.0499
-1.93%
$ -- $ 473.2 million
Oct 11 $ 0.0509
-6.43%
$ -- $ 720.58 million
Oct 4 $ 0.0544
-1.58%
$ -- $ 1.23 billion
Sep 27 $ 0.0553
-5.56%
$ -- $ 1.14 billion
Sep 20 $ 0.0585
-12.10%
$ -- $ 1.96 billion
Sep 13 $ 0.0666
-9.08%
$ -- $ 1.97 billion
Sep 6 $ 0.0732
+19.63%
$ -- $ 5.14 billion
Aug 30 $ 0.0612
+38.75%
$ -- $ 2.1 billion
Aug 23 $ 0.0441
+18.97%
$ -- $ 1.59 billion
Aug 16 $ 0.0371
+12.14%
$ -- $ 683.16 million
Aug 9 $ 0.0331
+18.61%
$ -- $ 653.45 million
Aug 2 $ 0.0269
+5.31%
$ 608.89 million $ 474.94 million
Jul 26 $ 0.0255
+8.91%
$ 578.25 million $ 512.87 million
Jul 19 $ 0.0234
+25.87%
$ 529.91 million $ 495.27 million
Jul 12 $ 0.0186
-13.15%
$ 420.96 million $ 246.03 million