IOST Historical Data

IOST Page 8
Download
Date Close Price change Market cap Trading volume
Sep 16 $ 0.0065
-4.58%
$ 135.72 million $ 66.53 million
Sep 9 $ 0.00681
-1.73%
$ 142.31 million $ 56.27 million
Sep 2 $ 0.00692
-0.86%
$ 145.34 million $ 66.11 million
Aug 26 $ 0.007
-15.51%
$ 146.37 million $ 99.55 million
Aug 19 $ 0.00829
-5.91%
$ 173.99 million $ 115.13 million
Aug 12 $ 0.00881
-3.57%
$ -- $ 114.06 million
Aug 5 $ 0.00914
-7.69%
$ -- $ 172.89 million
Jul 29 $ 0.0099
+6.45%
$ 207.82 million $ 129.64 million
Jul 22 $ 0.0093
+1.98%
$ 194.89 million $ 111.64 million
Jul 15 $ 0.00912
+19.65%
$ 191.59 million $ 118.28 million
Jul 8 $ 0.00762
-41.61%
$ 159.65 million $ 204.6 million
Jul 1 $ 0.0131
+4.21%
$ 273.45 million $ 167.67 million
Jun 24 $ 0.0125
+4.87%
$ 255.58 million $ 255.63 million
Jun 17 $ 0.012
+3.22%
$ 251.05 million $ 158.31 million
Jun 10 $ 0.0116
+6.67%
$ 243.28 million $ 139.22 million
Jun 3 $ 0.0109
-15.53%
$ 148.11 million $ 147.15 million
May 27 $ 0.0128
+0.15%
$ 268.42 million $ 212.1 million
May 20 $ 0.0128
+3.46%
$ 263.23 million $ 147.89 million
May 13 $ 0.0124
-1.63%
$ 259.01 million $ 180.86 million
May 6 $ 0.0126
+17.77%
$ 264.22 million $ 175.88 million
Apr 29 $ 0.0107
+0.07%
$ 224.39 million $ 95.86 million
Apr 22 $ 0.0107
-22.55%
$ 222.66 million $ 124.49 million
Apr 15 $ 0.0138
-1.81%
$ 281.73 million $ 133.95 million
Apr 8 $ 0.014
-14.71%
$ 294.31 million $ 262.5 million
Apr 1 $ 0.0164
+65.00%
$ 345.17 million $ 422.8 million
Mar 25 $ 0.00997
+15.28%
$ 204.84 million $ 262.9 million
Mar 18 $ 0.00859
+10.63%
$ 180.43 million $ 231.82 million
Mar 11 $ 0.00777
-2.31%
$ 163.13 million $ 40.5 million
Mar 4 $ 0.00796
+3.65%
$ 167.24 million $ 39.07 million
Feb 25 $ 0.00768
+10.58%
$ 161.3 million $ 42.4 million
Feb 18 $ 0.00695
-1.82%
$ 145.87 million $ 84.1 million
Feb 11 $ 0.00708
+6.76%
$ 145.42 million $ 26.37 million
Feb 4 $ 0.00663
+10.68%
$ 137.09 million $ 23.67 million
Jan 28 $ 0.00599
-0.25%
$ 125.79 million $ 22.25 million
Jan 21 $ 0.00601
-7.60%
$ 123.8 million $ 25.38 million
Jan 14 $ 0.00649
+12.90%
$ 133.44 million $ 22.39 million
Jan 7 $ 0.00575
-7.44%
$ 78.52 million $ 36.46 million
Dec 31 $ 0.00619
+9.63%
$ 125.11 million $ 23.42 million
Dec 24 $ 0.00563
+1.66%
$ 116.64 million $ 30.86 million
Dec 17 $ 0.00553
+43.35%
$ 116.21 million $ 44.98 million
Dec 10 $ 0.00386
-6.54%
$ 80.9 million $ 11.62 million
Dec 3 $ 0.00414
-17.26%
$ 86.53 million $ 33.05 million
Nov 26 $ 0.00498
+13.49%
$ 104.48 million $ 11.6 million
Nov 19 $ 0.00517
-35.52%
$ 105.65 million $ 33,138
Nov 12 $ 0.00794
-33.79%
$ 166.68 million $ 42,015
Nov 5 $ 0.0121
+0.04%
$ -- $ 45,118
Oct 29 $ 0.0121
-1.72%
$ 254.43 million $ 44,615
Oct 22 $ 0.0124
+1.00%
$ 258.27 million $ 45,386
Oct 15 $ 0.0121
+4.91%
$ -- $ 45,526
Oct 8 $ 0.0113
-10.55%
$ -- $ 45,209