IOST Historical Data

IOST Page 7
Download
Date Close Price change Market cap Trading volume
Aug 12, 2025 $ 0.00384
+5.27%
$ 110.39 million $ 11.22 million
Aug 11, 2025 $ 0.00365
-3.91%
$ 105.48 million $ 9.84 million
Aug 10, 2025 $ 0.00379
-0.87%
$ 109.68 million $ 7.84 million
Aug 9, 2025 $ 0.00382
+1.12%
$ 110.5 million $ 7.11 million
Aug 8, 2025 $ 0.00379
+2.06%
$ 108.95 million $ 6.5 million
Aug 7, 2025 $ 0.0037
+3.62%
$ 107.01 million $ 5.68 million
Aug 6, 2025 $ 0.00358
+0.58%
$ 103.09 million $ 5.84 million
Aug 5, 2025 $ 0.00356
-3.65%
$ 102.55 million $ 6.73 million
Aug 4, 2025 $ 0.00369
+2.67%
$ 106.43 million $ 5.11 million
Aug 3, 2025 $ 0.0036
+2.26%
$ 103.59 million $ 4.32 million
Aug 2, 2025 $ 0.00355
-0.90%
$ 101.41 million $ 5.52 million
Aug 1, 2025 $ 0.00354
-2.70%
$ 103.27 million $ 11.3 million
Jul 31, 2025 $ 0.00364
-5.14%
$ 104.73 million $ 7.73 million
Jul 30, 2025 $ 0.00383
-2.36%
$ 110.28 million $ 11.16 million
Jul 29, 2025 $ 0.00389
-0.13%
$ 112.95 million $ 20.03 million
Jul 28, 2025 $ 0.0039
-8.59%
$ 112.13 million $ 12.63 million
Jul 27, 2025 $ 0.00426
+1.75%
$ 122.64 million $ 16.63 million
Jul 26, 2025 $ 0.00419
+4.12%
$ 120.3 million $ 18.21 million
Jul 25, 2025 $ 0.00402
+2.74%
$ 115.54 million $ 9.84 million
Jul 24, 2025 $ 0.00392
-1.90%
$ 112.46 million $ 13.71 million
Jul 23, 2025 $ 0.00398
-6.52%
$ 114.64 million $ 31.16 million
Jul 22, 2025 $ 0.00424
-2.07%
$ 122.42 million $ 22.46 million
Jul 21, 2025 $ 0.00433
-3.61%
$ 124.28 million $ 44.47 million
Jul 20, 2025 $ 0.00442
+14.90%
$ 128.95 million $ 110.62 million
Jul 19, 2025 $ 0.0038
+4.37%
$ 110.4 million $ 26.8 million
Jul 18, 2025 $ 0.00364
-1.72%
$ 104.34 million $ 15.66 million
Jul 17, 2025 $ 0.0037
-0.24%
$ 106.16 million $ 12.94 million
Jul 16, 2025 $ 0.00372
-1.30%
$ 106.42 million $ 14.93 million
Jul 15, 2025 $ 0.00376
+1.22%
$ 107.91 million $ 7.86 million
Jul 14, 2025 $ 0.00372
-1.10%
$ 106.61 million $ 6.56 million
Jul 13, 2025 $ 0.00373
-0.19%
$ 107.79 million $ 6.16 million
Jul 12, 2025 $ 0.00372
-1.36%
$ 107.2 million $ 11.71 million
Jul 11, 2025 $ 0.00378
+2.55%
$ 108.16 million $ 20.03 million
Jul 10, 2025 $ 0.00358
+1.04%
$ 102.78 million $ 5.81 million
Jul 9, 2025 $ 0.00354
+3.82%
$ 101.33 million $ 11.78 million
Jul 8, 2025 $ 0.00341
+3.31%
$ 97.56 million $ 4.75 million
Jul 7, 2025 $ 0.0033
+0.52%
$ 94.41 million $ 7.57 million
Jul 6, 2025 $ 0.00328
+1.44%
$ 93.89 million $ 3.61 million
Jul 5, 2025 $ 0.00324
-0.40%
$ 92.54 million $ 4 million
Jul 4, 2025 $ 0.00325
-4.84%
$ 92.96 million $ 4.88 million
Jul 3, 2025 $ 0.00342
+1.08%
$ 97.69 million $ 5.24 million
Jul 2, 2025 $ 0.00338
+7.20%
$ 96.62 million $ 5.37 million
Jul 1, 2025 $ 0.00315
-4.01%
$ 90.1 million $ 4.93 million
Jun 30, 2025 $ 0.00328
-2.05%
$ 93.84 million $ 5.02 million
Jun 29, 2025 $ 0.00335
+3.11%
$ 95.78 million $ 4.18 million
Jun 28, 2025 $ 0.00325
+2.81%
$ 92.86 million $ 3.4 million
Jun 27, 2025 $ 0.00316
-0.07%
$ 90.3 million $ 5.72 million
Jun 26, 2025 $ 0.00317
-0.73%
$ 90.27 million $ 12.66 million
Jun 25, 2025 $ 0.00319
-2.41%
$ 90.98 million $ 4.72 million
Jun 24, 2025 $ 0.00327
+1.33%
$ 93.19 million $ 4.89 million