IOST Historical Data

IOST Page 7
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $ 0.00314
-2.32%
$ 89.39 million $ 7.44 million
Jun 19, 2025 $ 0.00321
-1.94%
$ 91.48 million $ 5.44 million
Jun 18, 2025 $ 0.00328
-0.34%
$ 93.26 million $ 7.16 million
Jun 17, 2025 $ 0.00329
-4.06%
$ 93.58 million $ 9.46 million
Jun 16, 2025 $ 0.00343
-0.21%
$ 97.5 million $ 17.37 million
Jun 15, 2025 $ 0.00343
+0.81%
$ 97.68 million $ 24.03 million
Jun 14, 2025 $ 0.0034
-3.83%
$ 96.86 million $ 8.69 million
Jun 13, 2025 $ 0.00354
-3.21%
$ 100.52 million $ 13.15 million
Jun 12, 2025 $ 0.00365
-8.04%
$ 103.83 million $ 18.55 million
Jun 11, 2025 $ 0.00397
-7.45%
$ 112.87 million $ 23.37 million
Jun 10, 2025 $ 0.00429
+3.78%
$ 121.91 million $ 37.05 million
Jun 9, 2025 $ 0.00414
+4.80%
$ 117.43 million $ 38.21 million
Jun 8, 2025 $ 0.00395
+5.36%
$ 112.02 million $ 55.29 million
Jun 7, 2025 $ 0.00375
+5.80%
$ 106.29 million $ 22.34 million
Jun 6, 2025 $ 0.00354
+5.66%
$ 100.43 million $ 75.37 million
Jun 5, 2025 $ 0.00335
-5.29%
$ 95.02 million $ 9.97 million
Jun 4, 2025 $ 0.00354
-2.22%
$ 100.3 million $ 7.95 million
Jun 3, 2025 $ 0.00362
+2.40%
$ 102.55 million $ 6.75 million
Jun 2, 2025 $ 0.00353
+2.08%
$ 100.1 million $ 6.27 million
Jun 1, 2025 $ 0.00346
+2.39%
$ 98.04 million $ 6.09 million
May 31, 2025 $ 0.00338
-2.93%
$ 95.71 million $ 11.81 million
May 30, 2025 $ 0.00348
-6.24%
$ 98.57 million $ 10.25 million
May 29, 2025 $ 0.00372
-4.15%
$ 105.1 million $ 11.3 million
May 28, 2025 $ 0.00388
-1.33%
$ 109.61 million $ 7.74 million
May 27, 2025 $ 0.00393
+1.29%
$ 111.05 million $ 6.13 million
May 26, 2025 $ 0.00388
-1.39%
$ 109.6 million $ 5.87 million
May 25, 2025 $ 0.00393
-0.12%
$ 111.11 million $ 6.48 million
May 24, 2025 $ 0.00394
+1.15%
$ 111.2 million $ 4.66 million
May 23, 2025 $ 0.00389
-6.81%
$ 109.91 million $ 10.05 million
May 22, 2025 $ 0.00418
+3.83%
$ 117.92 million $ 7.4 million
May 21, 2025 $ 0.00402
+1.50%
$ 113.5 million $ 9.97 million
May 20, 2025 $ 0.00396
+3.09%
$ 111.81 million $ 9.73 million
May 19, 2025 $ 0.00385
-2.53%
$ 108.39 million $ 8.23 million
May 18, 2025 $ 0.00394
+3.90%
$ 111.19 million $ 6.1 million
May 17, 2025 $ 0.0038
-2.56%
$ 106.98 million $ 8.36 million
May 16, 2025 $ 0.0039
-2.43%
$ 109.75 million $ 8.94 million
May 15, 2025 $ 0.00399
-4.87%
$ 112.45 million $ 11.47 million
May 14, 2025 $ 0.0042
-4.29%
$ 118.17 million $ 12.66 million
May 13, 2025 $ 0.00439
+1.68%
$ 123.42 million $ 12.35 million
May 12, 2025 $ 0.00431
-0.40%
$ 121.34 million $ 14.85 million
May 11, 2025 $ 0.00433
-4.46%
$ 121.79 million $ 20.23 million
May 10, 2025 $ 0.00453
+8.34%
$ 127.45 million $ 18.47 million
May 9, 2025 $ 0.00418
+4.68%
$ 117.61 million $ 11.74 million
May 8, 2025 $ 0.004
+12.04%
$ 112.33 million $ 8.46 million
May 7, 2025 $ 0.00357
-0.79%
$ 100.23 million $ 6.09 million
May 6, 2025 $ 0.0036
-4.47%
$ 101 million $ 8.13 million
May 5, 2025 $ 0.00377
+3.57%
$ 105.68 million $ 6.73 million
May 4, 2025 $ 0.00364
-4.60%
$ 102.01 million $ 4.36 million
May 3, 2025 $ 0.00381
-5.29%
$ 106.9 million $ 4.38 million
May 2, 2025 $ 0.00402
+1.28%
$ 112.83 million $ 4.82 million