IOST Historical Data

IOST Page 9
Download
Date Close Price change Market cap Trading volume
Mar 13, 2025 $ 0.00468
-3.05%
$ 129.09 million $ 13.95 million
Mar 12, 2025 $ 0.00483
-6.03%
$ 133.26 million $ 26.65 million
Mar 11, 2025 $ 0.00515
-3.32%
$ 141.93 million $ 88.67 million
Mar 10, 2025 $ 0.00534
+35.44%
$ 147.14 million $ 175.94 million
Mar 9, 2025 $ 0.00394
-9.24%
$ 108.56 million $ 7.97 million
Mar 8, 2025 $ 0.00434
-0.73%
$ 119.52 million $ 6.25 million
Mar 7, 2025 $ 0.00437
-0.09%
$ 120.38 million $ 8.92 million
Mar 6, 2025 $ 0.00437
-1.15%
$ 120.44 million $ 7.41 million
Mar 5, 2025 $ 0.00443
+2.63%
$ 121.8 million $ 7.24 million
Mar 4, 2025 $ 0.00431
-0.68%
$ 118.64 million $ 11.84 million
Mar 3, 2025 $ 0.00434
-12.70%
$ 119.42 million $ 11.19 million
Mar 2, 2025 $ 0.00497
+7.94%
$ 136.73 million $ 9.85 million
Mar 1, 2025 $ 0.00461
-0.40%
$ 126.63 million $ 6.89 million
Feb 28, 2025 $ 0.00462
+1.22%
$ 127.07 million $ 11.46 million
Feb 27, 2025 $ 0.00457
+0.37%
$ 125.51 million $ 7.9 million
Feb 26, 2025 $ 0.00455
-1.48%
$ 125.01 million $ 9.08 million
Feb 25, 2025 $ 0.00462
+2.43%
$ 126.81 million $ 9.84 million
Feb 24, 2025 $ 0.00451
-12.52%
$ 123.8 million $ 6.58 million
Feb 23, 2025 $ 0.00516
-1.53%
$ 141.46 million $ 4.16 million
Feb 22, 2025 $ 0.00524
+4.55%
$ 143.6 million $ 6.11 million
Feb 21, 2025 $ 0.00501
-3.24%
$ 137.15 million $ 7.34 million
Feb 20, 2025 $ 0.00518
+2.51%
$ 141.75 million $ 4.86 million
Feb 19, 2025 $ 0.00505
+4.94%
$ 138.28 million $ 6.66 million
Feb 18, 2025 $ 0.00481
-5.83%
$ 131.78 million $ 7.34 million
Feb 17, 2025 $ 0.00511
-0.24%
$ 139.85 million $ 6.78 million
Feb 16, 2025 $ 0.00512
+2.25%
$ 140.18 million $ 4.67 million
Feb 15, 2025 $ 0.00501
-2.69%
$ 136.97 million $ 4.31 million
Feb 14, 2025 $ 0.00515
+2.06%
$ 140.75 million $ 5.65 million
Feb 13, 2025 $ 0.00504
-2.16%
$ 137.91 million $ 6.89 million
Feb 12, 2025 $ 0.00515
+6.31%
$ 140.91 million $ 8.74 million
Feb 11, 2025 $ 0.00485
-2.10%
$ 132.52 million $ 7.51 million
Feb 10, 2025 $ 0.00495
+0.03%
$ 135.27 million $ 5.59 million
Feb 9, 2025 $ 0.00495
+1.22%
$ 135.24 million $ 5.35 million
Feb 8, 2025 $ 0.00489
+4.51%
$ 133.57 million $ 5.02 million
Feb 7, 2025 $ 0.00468
+1.56%
$ 127.72 million $ 6.25 million
Feb 6, 2025 $ 0.00461
-4.24%
$ 125.74 million $ 6.5 million
Feb 5, 2025 $ 0.00481
-2.04%
$ 131.25 million $ 6.08 million
Feb 4, 2025 $ 0.00491
-5.74%
$ 133.93 million $ 9.79 million
Feb 3, 2025 $ 0.00521
+2.99%
$ 141.9 million $ 23.86 million
Feb 2, 2025 $ 0.00506
-8.93%
$ 137.77 million $ 17.43 million
Feb 1, 2025 $ 0.00555
-7.85%
$ 151.22 million $ 9.52 million
Jan 31, 2025 $ 0.00602
+1.32%
$ 164.02 million $ 13.91 million
Jan 30, 2025 $ 0.00595
+2.51%
$ 161.68 million $ 7.69 million
Jan 29, 2025 $ 0.0058
+2.34%
$ 157.72 million $ 8.34 million
Jan 28, 2025 $ 0.00567
-6.94%
$ 154.13 million $ 7.21 million
Jan 27, 2025 $ 0.00609
-1.91%
$ 165.6 million $ 10.86 million
Jan 26, 2025 $ 0.00621
-0.55%
$ 167.94 million $ 6.92 million
Jan 25, 2025 $ 0.00624
+2.10%
$ 168.86 million $ 5 million
Jan 24, 2025 $ 0.00612
-2.25%
$ 165.39 million $ 8.95 million
Jan 23, 2025 $ 0.00626
-0.48%
$ 169.2 million $ 8.11 million