IOST Historical Data

IOST Page 54
Download
Date Close Price change Market cap Trading volume
Jan 13, 2019 $ 0.00575
-5.12%
$ 118.21 million $ 2.65 million
Jan 12, 2019 $ 0.00606
-3.13%
$ 127.06 million $ 2.78 million
Jan 11, 2019 $ 0.00626
+11.29%
$ 131.41 million $ 4.68 million
Jan 10, 2019 $ 0.00561
-20.67%
$ 117.24 million $ 9.16 million
Jan 9, 2019 $ 0.00707
+1.91%
$ 145.51 million $ 5.4 million
Jan 8, 2019 $ 0.00694
+6.77%
$ 145.66 million $ 6.41 million
Jan 7, 2019 $ 0.00649
+4.44%
$ 131.15 million $ 5.38 million
Jan 6, 2019 $ 0.00619
+7.47%
$ 129.81 million $ 3.3 million
Jan 5, 2019 $ 0.00576
-0.31%
$ 120.41 million $ 1.56 million
Jan 4, 2019 $ 0.00578
+2.07%
$ 115.82 million $ 3.67 million
Jan 3, 2019 $ 0.00567
-4.24%
$ 117.3 million $ 2.04 million
Jan 2, 2019 $ 0.00591
+7.31%
$ 124.21 million $ 2.81 million
Jan 1, 2019 $ 0.00551
+7.53%
$ 115.12 million $ 3.33 million
Dec 31, 2018 $ 0.00512
-9.32%
$ 106.02 million $ 6.71 million
Dec 30, 2018 $ 0.00563
+15.21%
$ 116.08 million $ 5.94 million
Dec 29, 2018 $ 0.00486
-4.65%
$ 101.24 million $ 2.7 million
Dec 28, 2018 $ 0.00511
+19.40%
$ 104.59 million $ 3.41 million
Dec 27, 2018 $ 0.00427
-15.11%
$ 87.83 million $ 3.75 million
Dec 26, 2018 $ 0.00503
-1.61%
$ 68.7 million $ 2.4 million
Dec 25, 2018 $ 0.00511
-10.47%
$ 107.26 million $ 4.29 million
Dec 24, 2018 $ 0.00571
+2.95%
$ 119.83 million $ 8.38 million
Dec 23, 2018 $ 0.00553
+0.03%
$ 116.07 million $ 4.33 million
Dec 22, 2018 $ 0.00553
+2.47%
$ 75.45 million $ 6.69 million
Dec 21, 2018 $ 0.00539
+11.25%
$ 73.51 million $ 13.33 million
Dec 20, 2018 $ 0.00484
+6.18%
$ 97.25 million $ 5.95 million
Dec 19, 2018 $ 0.00457
-0.06%
$ 62.39 million $ 7.33 million
Dec 18, 2018 $ 0.00457
+4.05%
$ 95.94 million $ 3.54 million
Dec 17, 2018 $ 0.00439
+13.76%
$ 92.03 million $ 3.81 million
Dec 16, 2018 $ 0.00386
+2.80%
$ 79.33 million $ 1.9 million
Dec 15, 2018 $ 0.00376
+2.94%
$ 51.26 million $ 1.8 million
Dec 14, 2018 $ 0.00365
-3.58%
$ 74.75 million $ 1.62 million
Dec 13, 2018 $ 0.00378
-3.62%
$ 79.08 million $ 2.02 million
Dec 12, 2018 $ 0.00393
+3.09%
$ 82.43 million $ 1.31 million
Dec 11, 2018 $ 0.00381
-5.27%
$ 51.97 million $ 1.32 million
Dec 10, 2018 $ 0.00402
-2.73%
$ 83.99 million $ 1.65 million
Dec 9, 2018 $ 0.00414
+3.22%
$ 86.93 million $ 2.01 million
Dec 8, 2018 $ 0.00402
-0.90%
$ 82.34 million $ 2.51 million
Dec 7, 2018 $ 0.00404
+1.85%
$ 84.45 million $ 4.13 million
Dec 6, 2018 $ 0.00396
-15.49%
$ 82.07 million $ 13.32 million
Dec 5, 2018 $ 0.00469
-1.86%
$ 98.44 million $ 4.81 million
Dec 4, 2018 $ 0.00478
+5.22%
$ 100.32 million $ 3.24 million
Dec 3, 2018 $ 0.00454
-9.25%
$ 95.34 million $ 3.03 million
Dec 2, 2018 $ 0.00498
-0.98%
$ 104.35 million $ 3.34 million
Dec 1, 2018 $ 0.00501
+7.05%
$ 104.91 million $ 3.52 million
Nov 30, 2018 $ 0.00469
-0.86%
$ 95.75 million $ 4.72 million
Nov 29, 2018 $ 0.00518
+0.00%
$ 105.77 million $ 4,089
Nov 28, 2018 $ 0.00449
+0.00%
$ 91.67 million $ 3,750
Nov 27, 2018 $ 0.00459
+0.00%
$ 93.84 million $ 3,926
Nov 26, 2018 $ 0.00438
+0.00%
$ 89.59 million $ 3,820
Nov 25, 2018 $ 0.00517
+0.00%
$ 105.65 million $ 4,292