IOST Historical Data

IOST Page 52
Download
Date Close Price change Market cap Trading volume
Apr 23, 2019 $ 0.0124
-7.49%
$ 259.67 million $ 16.38 million
Apr 22, 2019 $ 0.0134
-2.82%
$ 273.23 million $ 19.8 million
Apr 21, 2019 $ 0.0138
+0.38%
$ 285.93 million $ 27.94 million
Apr 20, 2019 $ 0.0137
+9.41%
$ 286.45 million $ 25.85 million
Apr 19, 2019 $ 0.0126
-3.44%
$ 263.88 million $ 15.85 million
Apr 18, 2019 $ 0.013
-0.60%
$ 273.41 million $ 14.73 million
Apr 17, 2019 $ 0.0131
-0.39%
$ 275.01 million $ 13.66 million
Apr 16, 2019 $ 0.0131
+3.24%
$ 275.79 million $ 17.11 million
Apr 15, 2019 $ 0.0127
-9.56%
$ 266.92 million $ 18.81 million
Apr 14, 2019 $ 0.014
+2.38%
$ 292.46 million $ 15.62 million
Apr 13, 2019 $ 0.0137
+2.53%
$ 287.48 million $ 26.16 million
Apr 12, 2019 $ 0.0134
+1.78%
$ 280.67 million $ 24.93 million
Apr 11, 2019 $ 0.0131
-14.36%
$ 275.8 million $ 53.96 million
Apr 10, 2019 $ 0.0154
+1.26%
$ 320.72 million $ 34.37 million
Apr 9, 2019 $ 0.0152
-3.89%
$ 316.76 million $ 36.04 million
Apr 8, 2019 $ 0.0158
-3.84%
$ 331.83 million $ 71.43 million
Apr 7, 2019 $ 0.0164
-1.46%
$ 345.17 million $ 35.9 million
Apr 6, 2019 $ 0.0167
-7.77%
$ 351.21 million $ 58.71 million
Apr 5, 2019 $ 0.0182
+9.91%
$ 381.73 million $ 63.96 million
Apr 4, 2019 $ 0.0163
+20.98%
$ 343.2 million $ 94.35 million
Apr 3, 2019 $ 0.0136
+10.12%
$ 285.45 million $ 54.86 million
Apr 2, 2019 $ 0.0123
+7.49%
$ 259.18 million $ 64.7 million
Apr 1, 2019 $ 0.0115
+15.38%
$ 236.21 million $ 50.31 million
Mar 31, 2019 $ 0.00997
+0.54%
$ 209.33 million $ 21.03 million
Mar 30, 2019 $ 0.00992
-4.93%
$ 208.31 million $ 23.44 million
Mar 29, 2019 $ 0.0105
+18.96%
$ 218.06 million $ 47.36 million
Mar 28, 2019 $ 0.00879
+0.85%
$ 184.58 million $ 9.65 million
Mar 27, 2019 $ 0.00871
+4.42%
$ 182.92 million $ 76.02 million
Mar 26, 2019 $ 0.00832
+1.42%
$ 174.67 million $ 38.75 million
Mar 25, 2019 $ 0.0082
-5.18%
$ 172.17 million $ 46.64 million
Mar 24, 2019 $ 0.00859
-3.92%
$ 180.43 million $ 41.17 million
Mar 23, 2019 $ 0.00894
+2.41%
$ 187.8 million $ 46.65 million
Mar 22, 2019 $ 0.00875
-1.91%
$ 183.67 million $ 41.08 million
Mar 21, 2019 $ 0.00891
+3.25%
$ 187.05 million $ 63.76 million
Mar 20, 2019 $ 0.00862
+12.56%
$ 180.95 million $ 24.35 million
Mar 19, 2019 $ 0.00765
+0.42%
$ 160.75 million $ 8.89 million
Mar 18, 2019 $ 0.00761
-2.01%
$ 159.82 million $ 5.91 million
Mar 17, 2019 $ 0.00777
+0.10%
$ 163.13 million $ 6.53 million
Mar 16, 2019 $ 0.00776
+0.49%
$ 162.95 million $ 4.48 million
Mar 15, 2019 $ 0.00772
+2.45%
$ 162.17 million $ 7.33 million
Mar 14, 2019 $ 0.00754
+0.53%
$ 158.3 million $ 4.11 million
Mar 13, 2019 $ 0.00751
-0.94%
$ 157.61 million $ 4.69 million
Mar 12, 2019 $ 0.00758
+2.00%
$ 158.02 million $ 8.48 million
Mar 11, 2019 $ 0.00743
-6.61%
$ 155.93 million $ 4.89 million
Mar 10, 2019 $ 0.00796
-1.26%
$ 167.24 million $ 3.85 million
Mar 9, 2019 $ 0.00807
-0.11%
$ 169.38 million $ 5.91 million
Mar 8, 2019 $ 0.00807
-1.86%
$ 169.56 million $ 5.38 million
Mar 7, 2019 $ 0.00823
+5.02%
$ 171.1 million $ 13 million
Mar 6, 2019 $ 0.00784
+1.06%
$ 164.54 million $ 3.19 million
Mar 5, 2019 $ 0.00775
+5.18%
$ 162.8 million $ 3.92 million