IOST Historical Data

IOST
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0012
+13.27%
$ 37.37 million $ 18.76 million
Apr 27 $ 0.00106
-3.37%
$ 32.93 million $ 4 million
Apr 20 $ 0.00109
+1.49%
$ 34.01 million $ 29.86 million
Apr 13 $ 0.00113
+4.88%
$ 33.1 million $ 43.25 million
Apr 6 $ 0.00109
+1.81%
$ 33.17 million $ 27.16 million
Mar 30 $ 0.00107
+5.56%
$ 32.98 million $ 30.34 million
Mar 23 $ 0.00101
-5.97%
$ 31.18 million $ 28.03 million
Mar 16 $ 0.00108
-6.72%
$ 33.08 million $ 28.71 million
Mar 9 $ 0.00116
+5.74%
$ 35.42 million $ 26.71 million
Mar 2 $ 0.00108
-7.23%
$ 33.43 million $ 27.2 million
Feb 23 $ 0.00116
-2.89%
$ 35.51 million $ 33.17 million
Feb 16 $ 0.00122
-4.49%
$ 36.5 million $ 24.91 million
Feb 9 $ 0.00132
+7.92%
$ 38.88 million $ 27.57 million
Feb 2 $ 0.00126
-9.20%
$ 37.01 million $ 38.01 million
Jan 26 $ 0.00139
-5.93%
$ 42 million $ 42.67 million
Jan 19 $ 0.00155
-3.58%
$ 44.56 million $ 32.11 million
Jan 12 $ 0.00167
-1.12%
$ 48.62 million $ 36.78 million
Jan 5 $ 0.0017
-7.94%
$ 50.72 million $ 62.51 million
Dec 29 $ 0.00187
+16.12%
$ 55.58 million $ 86.8 million
Dec 22 $ 0.00162
+4.85%
$ 48.2 million $ 43.2 million
Dec 15 $ 0.00154
-4.07%
$ 46.29 million $ 34.46 million
Dec 8 $ 0.00172
-2.26%
$ 48.13 million $ 32.62 million
Dec 1 $ 0.00182
-19.13%
$ 52.29 million $ 89.07 million
Nov 24 $ 0.00207
+22.49%
$ 66.85 million $ 103.13 million
Nov 17 $ 0.00171
-9.49%
$ 50.1 million $ 36.29 million
Nov 10 $ 0.00196
-9.98%
$ 55.92 million $ 35.7 million
Nov 3 $ 0.00216
-3.60%
$ 64.58 million $ 40.26 million
Oct 27 $ 0.00226
-8.88%
$ 66.17 million $ 32.9 million
Oct 20 $ 0.00239
-2.04%
$ 73.08 million $ 36.26 million
Oct 13 $ 0.0024
-3.84%
$ 71.73 million $ 61.7 million
Oct 6 $ 0.00226
-27.12%
$ 73.34 million $ 64.18 million
Sep 29 $ 0.00308
+1.64%
$ 90.78 million $ 38.72 million
Sep 22 $ 0.003
-8.57%
$ 88.83 million $ 43.98 million
Sep 15 $ 0.00337
+0.22%
$ 95.98 million $ 41.59 million
Sep 8 $ 0.00349
+6.70%
$ 98.01 million $ 43.06 million
Sep 1 $ 0.00323
-1.21%
$ 95.19 million $ 37.43 million
Aug 25 $ 0.00335
-6.39%
$ 95.13 million $ 264.1 million
Aug 18 $ 0.00365
+1.47%
$ 103.88 million $ 42.22 million
Aug 11 $ 0.0036
-5.27%
$ 104.04 million $ 71.43 million
Aug 4 $ 0.00382
+6.36%
$ 109.68 million $ 36.97 million
Jul 28 $ 0.0036
-15.56%
$ 103.59 million $ 72.69 million
Jul 21 $ 0.00419
-6.71%
$ 122.64 million $ 139.85 million
Jul 14 $ 0.0038
+1.02%
$ 128.95 million $ 84.75 million
Jul 7 $ 0.00372
+13.50%
$ 107.79 million $ 61.64 million
Jun 30 $ 0.00324
-3.41%
$ 93.89 million $ 29.43 million
Jun 23 $ 0.00325
+11.34%
$ 95.78 million $ 36.68 million
Jun 16 $ 0.00301
-12.30%
$ 83.27 million $ 53.25 million
Jun 9 $ 0.0034
-13.84%
$ 97.68 million $ 139.02 million
Jun 2 $ 0.00375
+8.20%
$ 112.02 million $ 128.66 million
May 26 $ 0.00346
-11.96%
$ 98.04 million $ 59.2 million
Download