IOST Historical Data

IOST Page 10
Download
Date Close Price change Market cap Trading volume
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
Jan 22, 2025 $ 0.00629
-3.57%
$ 170.01 million $ 13.53 million
Jan 21, 2025 $ 0.00652
+1.30%
$ 176.28 million $ 12.84 million
Jan 20, 2025 $ 0.00643
+0.55%
$ 173.98 million $ 25.25 million
Jan 19, 2025 $ 0.0064
-6.92%
$ 173.02 million $ 24.41 million
Jan 18, 2025 $ 0.00687
-6.20%
$ 185.9 million $ 16.01 million
Jan 17, 2025 $ 0.00733
+1.38%
$ 198.18 million $ 20.13 million
Jan 16, 2025 $ 0.00723
-8.32%
$ 195.44 million $ 35.56 million
Jan 15, 2025 $ 0.00788
-0.04%
$ 213.21 million $ 56.19 million
Jan 14, 2025 $ 0.00789
+16.47%
$ 213.35 million $ 69.6 million
Jan 13, 2025 $ 0.00677
-7.87%
$ 183.09 million $ 26.72 million
Jan 12, 2025 $ 0.00735
-4.27%
$ 198.76 million $ 22.77 million
Jan 11, 2025 $ 0.00768
-0.36%
$ 207.61 million $ 34.52 million
Jan 10, 2025 $ 0.0077
-7.32%
$ 208.34 million $ 59.14 million
Jan 9, 2025 $ 0.00831
+19.95%
$ 224.53 million $ 206.65 million
Jan 8, 2025 $ 0.00693
+1.53%
$ 187.18 million $ 18.73 million
Jan 7, 2025 $ 0.00682
-11.79%
$ 184.32 million $ 14.65 million
Jan 6, 2025 $ 0.00773
+5.59%
$ 208.77 million $ 16.29 million
Jan 5, 2025 $ 0.00732
+1.67%
$ 197.7 million $ 9.49 million
Jan 4, 2025 $ 0.0072
+0.22%
$ 194.44 million $ 9.23 million
Jan 3, 2025 $ 0.00719
+5.84%
$ 193.61 million $ 9.47 million
Jan 2, 2025 $ 0.00679
+1.66%
$ 182.94 million $ 8.61 million