IOST Historical Data

IOST Page 51
Download
Date Close Price change Market cap Trading volume
Jun 12, 2019 $ 0.0114
+0.92%
$ 238.47 million $ 16.8 million
Jun 11, 2019 $ 0.0112
-3.16%
$ 236.12 million $ 16.54 million
Jun 10, 2019 $ 0.0116
+7.02%
$ 158.64 million $ 38.65 million
Jun 9, 2019 $ 0.0109
-5.19%
$ 227.86 million $ 14.69 million
Jun 8, 2019 $ 0.0114
+0.41%
$ 239.33 million $ 21 million
Jun 7, 2019 $ 0.0114
+3.34%
$ 234.6 million $ 18.13 million
Jun 6, 2019 $ 0.011
-1.11%
$ 226.02 million $ 17.41 million
Jun 5, 2019 $ 0.0112
+0.90%
$ 233.27 million $ 15.58 million
Jun 4, 2019 $ 0.0111
-5.67%
$ 231.44 million $ 31.56 million
Jun 3, 2019 $ 0.0118
-8.44%
$ 245.86 million $ 28.78 million
Jun 2, 2019 $ 0.0128
+1.09%
$ 269.66 million $ 13.17 million
Jun 1, 2019 $ 0.0127
-4.24%
$ 265.68 million $ 19.58 million
May 31, 2019 $ 0.0133
+3.72%
$ 278.49 million $ 19.29 million
May 30, 2019 $ 0.0128
-4.81%
$ 174.53 million $ 56.23 million
May 29, 2019 $ 0.0135
-0.61%
$ 282.6 million $ 33.63 million
May 28, 2019 $ 0.0135
-2.05%
$ 282.88 million $ 36.54 million
May 27, 2019 $ 0.0139
+8.42%
$ 285.67 million $ 33.65 million
May 26, 2019 $ 0.0128
+6.75%
$ 268.99 million $ 22.56 million
May 25, 2019 $ 0.012
+0.43%
$ 245.26 million $ 15.2 million
May 24, 2019 $ 0.0119
+1.42%
$ 250.74 million $ 19.28 million
May 23, 2019 $ 0.0118
+1.38%
$ 245.72 million $ 16.17 million
May 22, 2019 $ 0.0116
-9.90%
$ 242.29 million $ 24.47 million
May 21, 2019 $ 0.0128
+5.90%
$ 267.24 million $ 26.42 million
May 20, 2019 $ 0.0122
-1.77%
$ 254.15 million $ 23.79 million
May 19, 2019 $ 0.0124
+5.37%
$ 259.01 million $ 13.31 million
May 18, 2019 $ 0.0118
-3.38%
$ 246.95 million $ 15.48 million
May 17, 2019 $ 0.0122
-6.88%
$ 255.36 million $ 22.6 million
May 16, 2019 $ 0.0131
-10.97%
$ 274.59 million $ 40.49 million
May 15, 2019 $ 0.0147
+10.13%
$ 307.2 million $ 28.48 million
May 14, 2019 $ 0.0133
+6.31%
$ 279.75 million $ 33.37 million
May 13, 2019 $ 0.0125
-0.60%
$ 262.97 million $ 27.12 million
May 12, 2019 $ 0.0126
-3.07%
$ 264.22 million $ 31.17 million
May 11, 2019 $ 0.0129
+8.48%
$ 176.72 million $ 30.69 million
May 10, 2019 $ 0.012
+6.51%
$ 251.29 million $ 27.91 million
May 9, 2019 $ 0.0112
+1.65%
$ 235.74 million $ 26.98 million
May 8, 2019 $ 0.0111
+0.83%
$ 150.96 million $ 20.53 million
May 7, 2019 $ 0.011
+2.31%
$ 230.68 million $ 26.35 million
May 6, 2019 $ 0.0107
+0.49%
$ 225.46 million $ 12.25 million
May 5, 2019 $ 0.0107
+1.08%
$ 223.08 million $ 13.16 million
May 4, 2019 $ 0.0106
-6.18%
$ 222.16 million $ 13.97 million
May 3, 2019 $ 0.0113
+0.99%
$ 236.46 million $ 12.27 million
May 2, 2019 $ 0.0111
-0.27%
$ 233.99 million $ 9.08 million
May 1, 2019 $ 0.0112
-0.35%
$ 234.68 million $ 13.38 million
Apr 30, 2019 $ 0.0112
+3.52%
$ 235.28 million $ 17.42 million
Apr 29, 2019 $ 0.0108
+1.40%
$ 226.06 million $ 16.59 million
Apr 28, 2019 $ 0.0107
-7.86%
$ 223.97 million $ 14.66 million
Apr 27, 2019 $ 0.0116
+10.04%
$ 242.1 million $ 16.73 million
Apr 26, 2019 $ 0.0105
+1.41%
$ 221.38 million $ 18.52 million
Apr 25, 2019 $ 0.0104
-8.12%
$ 218.29 million $ 16.8 million
Apr 24, 2019 $ 0.0113
-7.70%
$ 237.32 million $ 21.61 million