IOST Historical Data

IOST Page 50
Download
Date Close Price change Market cap Trading volume
Aug 1, 2019 $ 0.00995
+0.22%
$ 207.94 million $ 16.99 million
Jul 31, 2019 $ 0.00993
+1.14%
$ 208.46 million $ 18.43 million
Jul 30, 2019 $ 0.00982
-1.21%
$ 206.13 million $ 14.82 million
Jul 29, 2019 $ 0.00993
+6.86%
$ 208.13 million $ 26.48 million
Jul 28, 2019 $ 0.0093
+3.91%
$ 195.36 million $ 17.43 million
Jul 27, 2019 $ 0.00895
-1.35%
$ 122.18 million $ 13.6 million
Jul 26, 2019 $ 0.00908
+2.75%
$ 190.6 million $ 14.77 million
Jul 25, 2019 $ 0.00883
+4.03%
$ 185.51 million $ 17.4 million
Jul 24, 2019 $ 0.00848
+4.38%
$ 177.66 million $ 17.51 million
Jul 23, 2019 $ 0.00812
-6.36%
$ 110.9 million $ 15.69 million
Jul 22, 2019 $ 0.00868
-4.88%
$ 182.22 million $ 15.25 million
Jul 21, 2019 $ 0.00912
+0.38%
$ 191.59 million $ 18.73 million
Jul 20, 2019 $ 0.00908
+24.05%
$ 190.77 million $ 30.28 million
Jul 19, 2019 $ 0.00732
-1.95%
$ 152.56 million $ 10.95 million
Jul 18, 2019 $ 0.00746
+8.24%
$ 156.33 million $ 13.37 million
Jul 17, 2019 $ 0.00689
+2.66%
$ 144.29 million $ 13.88 million
Jul 16, 2019 $ 0.00671
-12.57%
$ 140.9 million $ 14.69 million
Jul 15, 2019 $ 0.00768
+0.66%
$ 160.74 million $ 16.37 million
Jul 14, 2019 $ 0.00762
-18.40%
$ 156.65 million $ 30.39 million
Jul 13, 2019 $ 0.00934
-4.03%
$ 127.49 million $ 19.74 million
Jul 12, 2019 $ 0.00973
+2.73%
$ 132.83 million $ 32.54 million
Jul 11, 2019 $ 0.00947
-15.01%
$ 198.37 million $ 41.3 million
Jul 10, 2019 $ 0.0111
-9.68%
$ 233.86 million $ 32.55 million
Jul 9, 2019 $ 0.0123
-6.40%
$ 258.18 million $ 25.4 million
Jul 8, 2019 $ 0.0132
+0.88%
$ 275.79 million $ 22.68 million
Jul 7, 2019 $ 0.0131
+0.85%
$ 273.45 million $ 20.12 million
Jul 6, 2019 $ 0.013
+6.66%
$ 176.78 million $ 34.32 million
Jul 5, 2019 $ 0.0121
+1.07%
$ 254.97 million $ 21.07 million
Jul 4, 2019 $ 0.012
-4.89%
$ 251.49 million $ 19.46 million
Jul 3, 2019 $ 0.0126
+5.34%
$ 257.9 million $ 25.74 million
Jul 2, 2019 $ 0.012
-2.96%
$ 163.68 million $ 21.99 million
Jul 1, 2019 $ 0.0124
-1.40%
$ 251.94 million $ 24.97 million
Jun 30, 2019 $ 0.0125
-7.58%
$ 171.11 million $ 24.66 million
Jun 29, 2019 $ 0.0136
+5.52%
$ 276.53 million $ 25.66 million
Jun 28, 2019 $ 0.0129
+7.52%
$ 269.92 million $ 23.77 million
Jun 27, 2019 $ 0.012
-9.58%
$ 250.12 million $ 35.57 million
Jun 26, 2019 $ 0.0132
-3.39%
$ 277.66 million $ 56.25 million
Jun 25, 2019 $ 0.0137
+6.36%
$ 287.4 million $ 45.93 million
Jun 24, 2019 $ 0.0129
+7.66%
$ 270.26 million $ 43.79 million
Jun 23, 2019 $ 0.012
+1.16%
$ 243.59 million $ 22.58 million
Jun 22, 2019 $ 0.0118
+3.66%
$ 161.3 million $ 30.14 million
Jun 21, 2019 $ 0.0114
-1.85%
$ 238.36 million $ 21.97 million
Jun 20, 2019 $ 0.0116
-2.96%
$ 244.05 million $ 24.62 million
Jun 19, 2019 $ 0.012
+0.05%
$ 249.09 million $ 12.95 million
Jun 18, 2019 $ 0.012
-6.97%
$ 243.93 million $ 17.98 million
Jun 17, 2019 $ 0.0129
+11.21%
$ 270.49 million $ 28.07 million
Jun 16, 2019 $ 0.0116
+0.71%
$ 243.28 million $ 14.75 million
Jun 15, 2019 $ 0.0115
+0.20%
$ 241.66 million $ 14.79 million
Jun 14, 2019 $ 0.0115
+0.22%
$ 241.25 million $ 18.48 million
Jun 13, 2019 $ 0.0115
+0.90%
$ 240.67 million $ 19.22 million