IOST Historical Data

IOST Page 8
Download
Date Close Price change Market cap Trading volume
May 1, 2025 $ 0.00397
+0.65%
$ 111.37 million $ 4.8 million
Apr 30, 2025 $ 0.00395
+0.52%
$ 110.61 million $ 7.05 million
Apr 29, 2025 $ 0.00393
-2.36%
$ 109.93 million $ 1.6 million
Apr 28, 2025 $ 0.00402
+1.20%
$ 112.61 million $ 4.98 million
Apr 27, 2025 $ 0.00398
-4.50%
$ 111.29 million $ 5.44 million
Apr 26, 2025 $ 0.00416
+2.78%
$ 116.5 million $ 7.58 million
Apr 25, 2025 $ 0.00405
+1.35%
$ 113.31 million $ 7.96 million
Apr 24, 2025 $ 0.004
+0.71%
$ 111.72 million $ 7.83 million
Apr 23, 2025 $ 0.00397
+0.08%
$ 110.93 million $ 10.17 million
Apr 22, 2025 $ 0.00396
+3.86%
$ 110.79 million $ 10.54 million
Apr 21, 2025 $ 0.00382
-1.30%
$ 106.52 million $ 9.19 million
Apr 20, 2025 $ 0.00387
+1.11%
$ 107.92 million $ 9.29 million
Apr 19, 2025 $ 0.00383
+1.60%
$ 106.73 million $ 18.07 million
Apr 18, 2025 $ 0.00377
-0.51%
$ 105.07 million $ 46.48 million
Apr 17, 2025 $ 0.00378
+8.83%
$ 105.61 million $ 33.07 million
Apr 16, 2025 $ 0.00348
+0.64%
$ 97 million $ 11.66 million
Apr 15, 2025 $ 0.00346
-0.12%
$ 96.36 million $ 11.99 million
Apr 14, 2025 $ 0.00346
-1.61%
$ 96.44 million $ 6.73 million
Apr 13, 2025 $ 0.00352
-4.64%
$ 97.98 million $ 6.91 million
Apr 12, 2025 $ 0.00369
+3.44%
$ 102.67 million $ 8.12 million
Apr 11, 2025 $ 0.00356
+4.51%
$ 99.26 million $ 26.92 million
Apr 10, 2025 $ 0.00341
-0.86%
$ 94.93 million $ 20.72 million
Apr 9, 2025 $ 0.00344
+11.50%
$ 95.72 million $ 58.9 million
Apr 8, 2025 $ 0.00308
-4.14%
$ 85.8 million $ 14.15 million
Apr 7, 2025 $ 0.00322
+1.87%
$ 89.5 million $ 10.85 million
Apr 6, 2025 $ 0.00316
-11.96%
$ 87.84 million $ 9.01 million
Apr 5, 2025 $ 0.00359
-0.26%
$ 99.75 million $ 5.59 million
Apr 4, 2025 $ 0.0036
-1.49%
$ 99.97 million $ 10.21 million
Apr 3, 2025 $ 0.00365
+0.36%
$ 101.47 million $ 10.29 million
Apr 2, 2025 $ 0.00364
-6.29%
$ 101.04 million $ 11.79 million
Apr 1, 2025 $ 0.00388
+0.09%
$ 107.79 million $ 8.64 million
Mar 31, 2025 $ 0.00388
+0.89%
$ 107.63 million $ 12.05 million
Mar 30, 2025 $ 0.00384
-0.38%
$ 106.64 million $ 9.21 million
Mar 29, 2025 $ 0.00386
-5.27%
$ 106.95 million $ 10.36 million
Mar 28, 2025 $ 0.00407
-5.06%
$ 112.88 million $ 11.81 million
Mar 27, 2025 $ 0.00429
+0.33%
$ 118.9 million $ 11.28 million
Mar 26, 2025 $ 0.00428
-1.65%
$ 118.48 million $ 12.08 million
Mar 25, 2025 $ 0.00435
+1.33%
$ 120.42 million $ 10.59 million
Mar 24, 2025 $ 0.00429
+2.86%
$ 118.57 million $ 11.01 million
Mar 23, 2025 $ 0.00417
-1.03%
$ 115.27 million $ 10.34 million
Mar 22, 2025 $ 0.00422
+1.31%
$ 116.47 million $ 8.38 million
Mar 21, 2025 $ 0.00416
-3.23%
$ 114.96 million $ 11.36 million
Mar 20, 2025 $ 0.0043
-1.39%
$ 118.8 million $ 10.35 million
Mar 19, 2025 $ 0.00436
+0.03%
$ 120.47 million $ 14.03 million
Mar 18, 2025 $ 0.00436
-4.11%
$ 120.44 million $ 15.65 million
Mar 17, 2025 $ 0.00454
-0.97%
$ 125.52 million $ 9.93 million
Mar 16, 2025 $ 0.00459
-6.52%
$ 126.82 million $ 16.28 million
Mar 15, 2025 $ 0.00491
-1.18%
$ 135.61 million $ 41.06 million
Mar 14, 2025 $ 0.00535
+14.23%
$ 147.6 million $ 88.77 million
Mar 13, 2025 $ 0.00468
-3.05%
$ 129.09 million $ 13.95 million