IOST Historical Data

IOST Page 56
Download
Date Close Price change Market cap Trading volume
Oct 6, 2018 $ 0.0127
+0.00%
$ 107.59 million $ 6,578
Oct 5, 2018 $ 0.0129
+0.00%
$ 109.17 million $ 6,577
Oct 4, 2018 $ 0.0128
+0.00%
$ 106.93 million $ 6,475
Oct 3, 2018 $ 0.0136
+0.00%
$ 107.36 million $ 6,570
Oct 2, 2018 $ 0.0128
+0.00%
$ 112.31 million $ 6,604
Oct 1, 2018 $ 0.0125
+0.00%
$ 110.69 million $ 6,610
Sep 30, 2018 $ 0.0123
+0.00%
$ 104.72 million $ 6,567
Sep 29, 2018 $ 0.0126
+0.00%
$ 104.02 million $ 6,672
Sep 28, 2018 $ 0.0125
+0.00%
$ 104.77 million $ 6,519
Sep 27, 2018 $ 0.0127
+0.00%
$ 107.18 million $ 6,475
Sep 26, 2018 $ 0.0129
+0.00%
$ 106.61 million $ 6,448
Sep 25, 2018 $ 0.0127
+0.00%
$ 108.34 million $ 6,649
Sep 24, 2018 $ 0.013
+0.00%
$ 103.85 million $ 6,714
Sep 23, 2018 $ 0.0131
+0.00%
$ 110.1 million $ 6,714
Sep 22, 2018 $ 0.0131
+0.00%
$ 109.28 million $ 6,655
Sep 21, 2018 $ 0.0121
+0.00%
$ 116.95 million $ 6,427
Sep 20, 2018 $ 0.0118
+0.00%
$ 106.55 million $ 6,357
Sep 19, 2018 $ 0.0116
+0.00%
$ 100.71 million $ 6,320
Sep 18, 2018 $ 0.0119
+0.00%
$ 99.65 million $ 6,429
Sep 17, 2018 $ 0.0119
+0.00%
$ 96.65 million $ 6,501
Sep 16, 2018 $ 0.0121
+0.00%
$ 102.06 million $ 6,526
Sep 15, 2018 $ 0.012
+0.00%
$ 100.04 million $ 6,516
Sep 14, 2018 $ 0.0116
+0.00%
$ 100.43 million $ 6,456
Sep 13, 2018 $ 0.0109
+0.00%
$ 101.83 million $ 6,308
Sep 12, 2018 $ 0.0116
+0.00%
$ 94.12 million $ 6,327
Sep 11, 2018 $ 0.0116
+0.00%
$ 97.32 million $ 6,325
Sep 10, 2018 $ 0.0116
+0.00%
$ 98.35 million $ 6,329
Sep 9, 2018 $ 0.012
+0.00%
$ 96.38 million $ 6,429
Sep 8, 2018 $ 0.0124
+0.00%
$ 95.28 million $ 6,492
Sep 7, 2018 $ 0.0121
+0.00%
$ 101.43 million $ 6,475
Sep 6, 2018 $ 0.0151
+0.00%
$ 107.19 million $ 7,157
Sep 5, 2018 $ 0.0165
+0.00%
$ 98.47 million $ 7,327
Sep 4, 2018 $ 0.0162
+0.00%
$ 138.61 million $ 7,265
Sep 3, 2018 $ 0.0167
+0.00%
$ 135.82 million $ 7,234
Sep 2, 2018 $ 0.0165
+0.00%
$ 138.15 million $ 7,107
Sep 1, 2018 $ 0.0151
+0.00%
$ 143.31 million $ 6,989
Aug 31, 2018 $ 0.0147
+0.00%
$ 134.32 million $ 6,947
Aug 30, 2018 $ 0.0159
+0.00%
$ 125.99 million $ 7,063
Aug 29, 2018 $ 0.0156
+0.00%
$ 129.42 million $ 6,990
Aug 28, 2018 $ 0.0146
+0.00%
$ 138.6 million $ 6,734
Aug 27, 2018 $ 0.014
+0.00%
$ 128.15 million $ 6,696
Aug 26, 2018 $ 0.0141
+0.00%
$ 119.63 million $ 6,733
Aug 25, 2018 $ 0.0137
+0.00%
$ 122.15 million $ 6,566
Aug 24, 2018 $ 0.0133
+0.00%
$ 119.77 million $ 6,451
Aug 23, 2018 $ 0.014
+0.00%
$ 114.5 million $ 6,593
Aug 22, 2018 $ 0.0134
+0.00%
$ 109.55 million $ 6,418
Aug 21, 2018 $ 0.0145
+0.00%
$ 113.36 million $ 6,475
Aug 20, 2018 $ 0.0145
+0.00%
$ 110.82 million $ 6,423
Aug 19, 2018 $ 0.0148
+0.00%
$ 125.73 million $ 6,482
Aug 18, 2018 $ 0.0139
+0.00%
$ 119.4 million $ 6,470