IOST Historical Data

IOST Page 58
Download
Date Close Price change Market cap Trading volume
Jun 28, 2018 $ 0.0223
+0.00%
$ 179.11 million $ 6,114
Jun 27, 2018 $ 0.0234
+0.00%
$ 191.9 million $ 6,211
Jun 26, 2018 $ 0.023
+0.00%
$ 185.97 million $ 6,213
Jun 25, 2018 $ 0.0221
+0.00%
$ 192.9 million $ 6,037
Jun 24, 2018 $ 0.0239
+0.00%
$ 194.85 million $ 6,136
Jun 23, 2018 $ 0.027
+0.00%
$ 201.65 million $ 6,394
Jun 22, 2018 $ 0.031
+0.00%
$ 203.44 million $ 6,752
Jun 21, 2018 $ 0.0301
+0.00%
$ 257.85 million $ 6,710
Jun 20, 2018 $ 0.0277
+0.00%
$ 269.27 million $ 6,746
Jun 19, 2018 $ 0.0267
+0.00%
$ 240.52 million $ 6,550
Jun 18, 2018 $ 0.0272
+0.00%
$ 231.88 million $ 6,552
Jun 17, 2018 $ 0.027
+0.00%
$ 223.92 million $ 6,506
Jun 16, 2018 $ 0.0273
+0.00%
$ 228.65 million $ 6,584
Jun 15, 2018 $ 0.0273
+0.00%
$ 225.71 million $ 6,525
Jun 14, 2018 $ 0.0261
+0.00%
$ 240.65 million $ 6,484
Jun 13, 2018 $ 0.0289
+0.00%
$ 225.76 million $ 6,802
Jun 12, 2018 $ 0.0298
+0.00%
$ 226.48 million $ 6,781
Jun 11, 2018 $ 0.0342
+0.00%
$ 258.43 million $ 7,250
Jun 10, 2018 $ 0.0396
+0.00%
$ 261.09 million $ 7,649
Jun 8, 2018 $ 0.0408
+0.00%
$ 330.24 million $ 7,684
Jun 7, 2018 $ 0.0419
+0.00%
$ 340.23 million $ 7,640
Jun 6, 2018 $ 0.0423
+0.00%
$ 350.83 million $ 7,562
Jun 5, 2018 $ 0.0422
+0.00%
$ 363.9 million $ 7,512
Jun 4, 2018 $ 0.0469
+0.00%
$ 355.15 million $ 7,699
Jun 3, 2018 $ 0.0461
+0.00%
$ 393.42 million $ 7,606
Jun 2, 2018 $ 0.0442
+0.00%
$ 389.78 million $ 7,494
Jun 1, 2018 $ 0.0421
+0.00%
$ 377.5 million $ 7,512
May 31, 2018 $ 0.0413
+0.00%
$ 371.17 million $ 7,456
May 30, 2018 $ 0.0394
+0.00%
$ 346.04 million $ 7,303
May 29, 2018 $ 0.0393
+0.00%
$ 347 million $ 7,272
May 28, 2018 $ 0.0387
+0.00%
$ 316.86 million $ 7,338
May 27, 2018 $ 0.0393
+0.00%
$ 328.46 million $ 7,505
May 26, 2018 $ 0.0395
+0.00%
$ 326.84 million $ 7,515
May 25, 2018 $ 0.039
+0.00%
$ 330.64 million $ 7,563
May 24, 2018 $ 0.0403
+0.00%
$ 339.41 million $ 7,829
May 23, 2018 $ 0.0473
+0.00%
$ 306.73 million $ 8,271
May 22, 2018 $ 0.0517
+0.00%
$ 366.24 million $ 8,468
May 21, 2018 $ 0.0513
+0.00%
$ 421.83 million $ 8,365
May 20, 2018 $ 0.0496
+0.00%
$ 450.39 million $ 8,269
May 19, 2018 $ 0.0491
+0.00%
$ 414.32 million $ 8,118
May 18, 2018 $ 0.0534
+0.00%
$ 420.15 million $ 8,315
May 17, 2018 $ 0.0527
+0.00%
$ 419.63 million $ 8,315
May 16, 2018 $ 0.0586
+0.00%
$ 446.1 million $ 8,677
May 15, 2018 $ 0.0584
+0.00%
$ 473.14 million $ 8,625
May 14, 2018 $ 0.058
+0.00%
$ 495.83 million $ 8,580
May 13, 2018 $ 0.0563
+0.00%
$ 511.43 million $ 8,453
May 12, 2018 $ 0.0647
+0.00%
$ 466.81 million $ 8,742
May 11, 2018 $ 0.0739
+0.00%
$ 504.24 million $ 9,292
May 10, 2018 $ 0.0687
+0.00%
$ 579.5 million $ 9,216
May 9, 2018 $ 0.0639
+0.00%
$ 593.84 million $ 9,296