IOST Historical Data

IOST Page 60
Download
Date Close Price change Market cap Trading volume
Mar 19, 2018 $ 0.0155
+0.00%
$ 154.7 million $ 7,689
Mar 18, 2018 $ 0.0178
+0.00%
$ 139.9 million $ 8,136
Mar 17, 2018 $ 0.0181
+0.00%
$ 140.99 million $ 8,335
Mar 16, 2018 $ 0.0178
+0.00%
$ 154.51 million $ 8,155
Mar 15, 2018 $ 0.0201
+0.00%
$ 151.15 million $ 8,870
Mar 14, 2018 $ 0.02
+0.00%
$ 156.83 million $ 9,203
Mar 13, 2018 $ 0.021
+0.00%
$ 173.54 million $ 9,516
Mar 12, 2018 $ 0.019
+0.00%
$ 163.58 million $ 9,080
Mar 11, 2018 $ 0.019
+0.00%
$ 181.29 million $ 9,316
Mar 10, 2018 $ 0.0178
+0.00%
$ 148.66 million $ 8,975
Mar 9, 2018 $ 0.0223
+0.00%
$ 161.35 million $ 9,803
Mar 8, 2018 $ 0.0284
+0.00%
$ 134.52 million $ 10,504
Mar 7, 2018 $ 0.033
+0.00%
$ 164.72 million $ 11,128
Mar 6, 2018 $ 0.0355
+0.00%
$ 211.26 million $ 11,535
Mar 5, 2018 $ 0.0338
+0.00%
$ 238.98 million $ 11,293
Mar 4, 2018 $ 0.0346
+0.00%
$ 235.07 million $ 11,366
Mar 3, 2018 $ 0.0349
+0.00%
$ 233.17 million $ 11,017
Mar 2, 2018 $ 0.034
+0.00%
$ 234.01 million $ 10,667
Mar 1, 2018 $ 0.0357
+0.00%
$ 236.13 million $ 10,696
Feb 28, 2018 $ 0.0361
+0.00%
$ 228.04 million $ 10,594
Feb 27, 2018 $ 0.0345
+0.00%
$ 255.32 million $ 9,962
Feb 26, 2018 $ 0.0347
+0.00%
$ 237.09 million $ 9,688
Feb 25, 2018 $ 0.0363
+0.00%
$ 235.13 million $ 10,048
Feb 24, 2018 $ 0.0368
+0.00%
$ 239.62 million $ 10,120
Feb 23, 2018 $ 0.0379
+0.00%
$ 253.49 million $ 10,429
Feb 22, 2018 $ 0.0405
+0.00%
$ 245.25 million $ 10,993
Feb 21, 2018 $ 0.046
+0.00%
$ 262.48 million $ 11,592
Feb 20, 2018 $ 0.0473
+0.00%
$ 291.83 million $ 10,922
Feb 19, 2018 $ 0.0489
+0.00%
$ 316.95 million $ 10,831
Feb 18, 2018 $ 0.0473
+0.00%
$ 312.51 million $ 10,695
Feb 17, 2018 $ 0.042
+0.00%
$ 356.58 million $ 10,082
Feb 16, 2018 $ 0.0408
+0.00%
$ 298.92 million $ 9,805
Feb 15, 2018 $ 0.0388
+0.00%
$ 279.54 million $ 9,007
Feb 14, 2018 $ 0.0368
+0.00%
$ 280.26 million $ 8,691
Feb 13, 2018 $ 0.0376
+0.00%
$ 250.18 million $ 8,617
Feb 12, 2018 $ 0.0366
+0.00%
$ 257.2 million $ 8,283
Feb 11, 2018 $ 0.0412
+0.00%
$ 238.83 million $ 8,725
Feb 10, 2018 $ 0.0386
+0.00%
$ 268.85 million $ 8,285
Feb 9, 2018 $ 0.0367
+0.00%
$ 281.21 million $ 8,169
Feb 8, 2018 $ 0.0355
+0.00%
$ 260.78 million $ 7,926
Feb 7, 2018 $ 0.0285
+0.00%
$ 223.37 million $ 6,816
Feb 6, 2018 $ 0.0352
+0.00%
$ 241.38 million $ 7,731
Feb 5, 2018 $ 0.0445
+0.00%
$ 198.53 million $ 8,809
Feb 4, 2018 $ 0.0462
+0.00%
$ 272.21 million $ 8,909
Feb 3, 2018 $ 0.0463
+0.00%
$ 326.5 million $ 8,647
Feb 2, 2018 $ 0.0556
+0.00%
$ 315.12 million $ 9,654
Feb 1, 2018 $ 0.0546
+0.00%
$ 369.73 million $ 10,112
Jan 31, 2018 $ 0.0642
+0.00%
$ 379.09 million $ 10,803
Jan 30, 2018 $ 0.071
+0.00%
$ 380.36 million $ 11,414
Jan 29, 2018 $ 0.0835
+0.00%
$ 480.56 million $ 11,746