IOST Historical Data

IOST Page 59
Download
Date Close Price change Market cap Trading volume
May 8, 2018 $ 0.057
+0.00%
$ 591.34 million $ 9,385
May 7, 2018 $ 0.0615
+0.00%
$ 484.12 million $ 9,671
May 6, 2018 $ 0.0676
+0.00%
$ 510.15 million $ 9,840
May 5, 2018 $ 0.0669
+0.00%
$ 561.48 million $ 9,674
May 4, 2018 $ 0.0648
+0.00%
$ 565.78 million $ 9,376
May 3, 2018 $ 0.0597
+0.00%
$ 544.17 million $ 9,139
May 2, 2018 $ 0.0554
+0.00%
$ 540.42 million $ 9,030
May 1, 2018 $ 0.0605
+0.00%
$ 484.75 million $ 9,317
Apr 30, 2018 $ 0.0578
+0.00%
$ 495.02 million $ 9,368
Apr 29, 2018 $ 0.0529
+0.00%
$ 499.99 million $ 9,241
Apr 28, 2018 $ 0.0509
+0.00%
$ 483.55 million $ 9,233
Apr 27, 2018 $ 0.0482
+0.00%
$ 408.93 million $ 8,901
Apr 26, 2018 $ 0.0483
+0.00%
$ 441.3 million $ 9,254
Apr 25, 2018 $ 0.0529
+0.00%
$ 373.83 million $ 9,283
Apr 24, 2018 $ 0.0493
+0.00%
$ 464.25 million $ 8,889
Apr 23, 2018 $ 0.045
+0.00%
$ 407.36 million $ 8,889
Apr 22, 2018 $ 0.0411
+0.00%
$ 398.96 million $ 8,810
Apr 21, 2018 $ 0.0407
+0.00%
$ 345.28 million $ 8,424
Apr 20, 2018 $ 0.0378
+0.00%
$ 349.37 million $ 8,217
Apr 19, 2018 $ 0.0357
+0.00%
$ 335.49 million $ 8,047
Apr 18, 2018 $ 0.0357
+0.00%
$ 312.54 million $ 8,053
Apr 17, 2018 $ 0.036
+0.00%
$ 289.46 million $ 8,093
Apr 16, 2018 $ 0.038
+0.00%
$ 303.59 million $ 8,181
Apr 15, 2018 $ 0.0361
+0.00%
$ 322.53 million $ 7,992
Apr 14, 2018 $ 0.035
+0.00%
$ 315.53 million $ 7,971
Apr 13, 2018 $ 0.0318
+0.00%
$ 286.74 million $ 7,301
Apr 12, 2018 $ 0.0299
+0.00%
$ 291.28 million $ 6,878
Apr 11, 2018 $ 0.0294
+0.00%
$ 256.12 million $ 6,787
Apr 10, 2018 $ 0.0311
+0.00%
$ 244.64 million $ 6,929
Apr 9, 2018 $ 0.0343
+0.00%
$ 249.31 million $ 7,000
Apr 8, 2018 $ 0.0308
+0.00%
$ 290.98 million $ 6,890
Apr 7, 2018 $ 0.0272
+0.00%
$ 280.7 million $ 6,685
Apr 6, 2018 $ 0.0278
+0.00%
$ 227.42 million $ 6,790
Apr 5, 2018 $ 0.0282
+0.00%
$ 244.53 million $ 7,155
Apr 4, 2018 $ 0.0248
+0.00%
$ 250.27 million $ 7,347
Apr 3, 2018 $ 0.0224
+0.00%
$ 214.04 million $ 7,005
Apr 2, 2018 $ 0.0227
+0.00%
$ 193.82 million $ 6,848
Apr 1, 2018 $ 0.025
+0.00%
$ 183.21 million $ 7,035
Mar 31, 2018 $ 0.0249
+0.00%
$ 202.29 million $ 6,951
Mar 30, 2018 $ 0.0259
+0.00%
$ 214.05 million $ 7,605
Mar 29, 2018 $ 0.0252
+0.00%
$ 206.31 million $ 7,956
Mar 28, 2018 $ 0.0243
+0.00%
$ 226.45 million $ 8,016
Mar 27, 2018 $ 0.0257
+0.00%
$ 198.16 million $ 8,268
Mar 26, 2018 $ 0.0268
+0.00%
$ 214.62 million $ 8,585
Mar 25, 2018 $ 0.0259
+0.00%
$ 233.8 million $ 8,900
Mar 24, 2018 $ 0.0207
+0.00%
$ 209.97 million $ 8,567
Mar 23, 2018 $ 0.0211
+0.00%
$ 207.57 million $ 8,835
Mar 22, 2018 $ 0.0193
+0.00%
$ 177.79 million $ 9,023
Mar 21, 2018 $ 0.0181
+0.00%
$ 175.5 million $ 8,648
Mar 20, 2018 $ 0.0172
+0.00%
$ 156.89 million $ 8,363