IOST Historical Data

IOST Page 6
Download
Date Close Price change Market cap Trading volume
Aug 16 $ 0.0371
+12.14%
$ -- $ 683.16 million
Aug 9 $ 0.0331
+18.61%
$ -- $ 653.45 million
Aug 2 $ 0.0269
+5.31%
$ 608.89 million $ 474.94 million
Jul 26 $ 0.0255
+8.91%
$ 578.25 million $ 512.87 million
Jul 19 $ 0.0234
+25.87%
$ 529.91 million $ 495.27 million
Jul 12 $ 0.0186
-13.15%
$ 420.96 million $ 246.03 million
Jul 5 $ 0.0214
-16.05%
$ 484.27 million $ 354.19 million
Jun 28 $ 0.0254
+35.04%
$ 575.32 million $ 582.45 million
Jun 21 $ 0.0188
-20.42%
$ 425.63 million $ 599.81 million
Jun 14 $ 0.0237
-15.27%
$ 534.41 million $ 439.12 million
Jun 7 $ 0.0279
-13.69%
$ 629.95 million $ 549.86 million
May 31 $ 0.0323
-1.02%
$ 728.81 million $ 654.05 million
May 24 $ 0.0303
+9.74%
$ 684.32 million $ 992.54 million
May 17 $ 0.0276
-44.15%
$ 622.98 million $ 1.96 billion
May 10 $ 0.0495
-23.35%
$ 1.11 billion $ 1.57 billion
May 3 $ 0.0645
+0.86%
$ 1.45 billion $ 2.47 billion
Apr 26 $ 0.064
+37.31%
$ 1.44 billion $ 2.36 billion
Apr 19 $ 0.0466
-44.68%
$ 1.05 billion $ 3.89 billion
Apr 12 $ 0.0842
+43.02%
$ 1.89 billion $ 8.41 billion
Apr 5 $ 0.0589
+11.53%
$ 1.32 billion $ 2.24 billion
Mar 29 $ 0.0528
+7.06%
$ 1.18 billion $ 1.43 billion
Mar 22 $ 0.0493
-11.10%
$ 1.11 billion $ 1.66 billion
Mar 15 $ 0.0554
+25.10%
$ 1.24 billion $ 3.19 billion
Mar 8 $ 0.0443
-2.67%
$ 993.05 million $ 2.27 billion
Mar 1 $ 0.0455
+31.06%
$ 1.02 billion $ 3.66 billion
Feb 22 $ 0.0347
-38.49%
$ 775.95 million $ 9.09 billion
Feb 15 $ 0.0564
+79.87%
$ 1.26 billion $ 5.39 billion
Feb 8 $ 0.0314
+66.60%
$ 701.18 million $ 3.9 billion
Feb 1 $ 0.0188
+20.24%
$ 421.07 million $ 1.77 billion
Jan 25 $ 0.0159
-3.13%
$ 355.95 million $ 1.18 billion
Jan 18 $ 0.0177
-13.74%
$ 396.09 million $ 2 billion
Jan 11 $ 0.0206
+102.57%
$ 458.51 million $ 5.13 billion
Jan 4 $ 0.0101
+78.70%
$ 226.17 million $ 1.65 billion
Dec 28 $ 0.00567
-2.77%
$ 126.34 million $ 226.46 million
Dec 21 $ 0.00575
-11.24%
$ 128.14 million $ 224.71 million
Dec 14 $ 0.00642
+10.02%
$ 142.93 million $ 265.33 million
Dec 7 $ 0.00591
-1.34%
$ 131.4 million $ 275.58 million
Nov 30 $ 0.00601
+0.04%
$ 133.54 million $ 245.72 million
Nov 23 $ 0.006
+15.21%
$ 133.39 million $ 387.61 million
Nov 16 $ 0.00521
+8.05%
$ 115.81 million $ 205.7 million
Nov 9 $ 0.00482
-4.60%
$ 107.09 million $ 155.47 million
Nov 2 $ 0.00506
+1.87%
$ 112.16 million $ 196.95 million
Oct 26 $ 0.00497
-7.77%
$ 110.18 million $ 247.53 million
Oct 19 $ 0.00539
-2.79%
$ 81.51 million $ 187.06 million
Oct 12 $ 0.00554
-6.67%
$ 83.86 million $ 252.28 million
Oct 5 $ 0.00594
+8.10%
$ 89.89 million $ 250.44 million
Sep 28 $ 0.00549
-5.41%
$ 83.12 million $ 266.56 million
Sep 21 $ 0.0058
-5.91%
$ 87.81 million $ 383.69 million
Sep 14 $ 0.00616
-16.49%
$ 93.25 million $ 748.06 million
Sep 7 $ 0.00738
+45.65%
$ -- $ 1.28 billion