IOST Historical Data

IOST Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.00578
+1.43%
$ 153.11 million $ 32.43 million
Nov 11, 2024 $ 0.0057
+5.42%
$ 150.95 million $ 13.28 million
Nov 10, 2024 $ 0.0054
+5.48%
$ 143.17 million $ 14.33 million
Nov 9, 2024 $ 0.00512
+3.82%
$ 135.73 million $ 6.44 million
Nov 8, 2024 $ 0.00493
+0.70%
$ 130.68 million $ 12.63 million
Nov 7, 2024 $ 0.0049
+0.93%
$ 129.67 million $ 7.68 million
Nov 6, 2024 $ 0.00485
+10.16%
$ 128.48 million $ 9.5 million
Nov 5, 2024 $ 0.0044
+4.09%
$ 116.58 million $ 5.05 million
Nov 4, 2024 $ 0.00423
-3.03%
$ 111.96 million $ 5.13 million
Nov 3, 2024 $ 0.00436
-3.26%
$ 115.42 million $ 6.79 million
Nov 2, 2024 $ 0.00451
-0.98%
$ 119.28 million $ 4.01 million
Nov 1, 2024 $ 0.00456
-0.13%
$ 120.41 million $ 6.35 million
Oct 31, 2024 $ 0.00456
-6.34%
$ 120.59 million $ 5.51 million
Oct 30, 2024 $ 0.00487
-1.98%
$ 128.7 million $ 5.23 million
Oct 29, 2024 $ 0.00497
+4.46%
$ 131.25 million $ 6.05 million
Oct 28, 2024 $ 0.00476
+0.79%
$ 125.61 million $ 6.67 million
Oct 27, 2024 $ 0.00472
+2.54%
$ 124.55 million $ 4.08 million
Oct 26, 2024 $ 0.0046
+0.79%
$ 121.46 million $ 6.07 million
Oct 25, 2024 $ 0.00457
-7.91%
$ 120.4 million $ 7.19 million
Oct 24, 2024 $ 0.00496
+1.94%
$ 130.74 million $ 5.3 million
Oct 23, 2024 $ 0.00487
-4.67%
$ 128.25 million $ 6.56 million
Oct 22, 2024 $ 0.00511
-1.06%
$ 134.5 million $ 5.85 million
Oct 21, 2024 $ 0.00516
-3.86%
$ 135.9 million $ 6.59 million
Oct 20, 2024 $ 0.00537
+4.34%
$ 141.22 million $ 5.45 million
Oct 19, 2024 $ 0.00514
-1.14%
$ 135.34 million $ 4.8 million
Oct 18, 2024 $ 0.0052
+4.48%
$ 136.89 million $ 4.99 million
Oct 17, 2024 $ 0.00498
-3.42%
$ 131.02 million $ 5.56 million
Oct 16, 2024 $ 0.00516
-1.47%
$ 135.39 million $ 5.75 million
Oct 15, 2024 $ 0.00523
+0.24%
$ 137.42 million $ 7.02 million
Oct 14, 2024 $ 0.00522
+3.75%
$ 137.11 million $ 6.15 million
Oct 13, 2024 $ 0.00503
-3.11%
$ 132.15 million $ 4.24 million
Oct 12, 2024 $ 0.0052
+2.61%
$ 136.4 million $ 4.16 million
Oct 11, 2024 $ 0.00506
+4.88%
$ 132.93 million $ 4.36 million
Oct 10, 2024 $ 0.00483
+0.14%
$ 126.68 million $ 4.55 million
Oct 9, 2024 $ 0.00482
-3.59%
$ 126.45 million $ 5.15 million
Oct 8, 2024 $ 0.005
-0.95%
$ 131.12 million $ 5.42 million
Oct 7, 2024 $ 0.00505
-1.12%
$ 132.33 million $ 6.11 million
Oct 6, 2024 $ 0.0051
+3.54%
$ 133.74 million $ 4.56 million
Oct 5, 2024 $ 0.00493
+0.67%
$ 129.16 million $ 3.68 million
Oct 4, 2024 $ 0.0049
+3.83%
$ 128.25 million $ 4.73 million
Oct 3, 2024 $ 0.00472
-0.22%
$ 123.49 million $ 7.34 million
Oct 2, 2024 $ 0.00473
-3.32%
$ 123.72 million $ 8.77 million
Oct 1, 2024 $ 0.00489
-8.36%
$ 127.94 million $ 9.51 million
Sep 30, 2024 $ 0.00534
-5.04%
$ 139.52 million $ 6.95 million
Sep 29, 2024 $ 0.00562
-1.09%
$ 146.92 million $ 5.79 million
Sep 28, 2024 $ 0.00568
-2.52%
$ 148.55 million $ 5.17 million
Sep 27, 2024 $ 0.00583
+1.61%
$ 152.39 million $ 6.7 million
Sep 26, 2024 $ 0.00574
+2.35%
$ 149.96 million $ 5.57 million
Sep 25, 2024 $ 0.00561
-1.43%
$ 146.52 million $ 4.99 million
Sep 24, 2024 $ 0.00569
+0.57%
$ 148.66 million $ 5.88 million