IOST Historical Data

IOST Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.00566
+4.86%
$ 147.7 million $ 6.97 million
Sep 22, 2024 $ 0.0054
-2.95%
$ 140.81 million $ 6.24 million
Sep 21, 2024 $ 0.00556
+5.11%
$ 145.05 million $ 7.41 million
Sep 20, 2024 $ 0.00529
+3.95%
$ 137.91 million $ 6.36 million
Sep 19, 2024 $ 0.00509
+4.36%
$ 132.67 million $ 7.16 million
Sep 18, 2024 $ 0.00488
+4.62%
$ 127.05 million $ 9.58 million
Sep 17, 2024 $ 0.00466
+2.41%
$ 121.43 million $ 4.45 million
Sep 16, 2024 $ 0.00455
-1.72%
$ 118.46 million $ 6.2 million
Sep 15, 2024 $ 0.00463
-3.66%
$ 120.55 million $ 3.89 million
Sep 14, 2024 $ 0.00481
-1.45%
$ 125.14 million $ 4.24 million
Sep 13, 2024 $ 0.00488
+0.61%
$ 126.89 million $ 5.9 million
Sep 12, 2024 $ 0.00485
+2.68%
$ 126.08 million $ 5.5 million
Sep 11, 2024 $ 0.00472
-1.93%
$ 122.76 million $ 5.41 million
Sep 10, 2024 $ 0.00481
+0.79%
$ 125.09 million $ 7.28 million
Sep 9, 2024 $ 0.00477
+3.82%
$ 124.05 million $ 5.4 million
Sep 8, 2024 $ 0.0046
+2.05%
$ 119.45 million $ 3.62 million
Sep 7, 2024 $ 0.00451
+0.64%
$ 117.02 million $ 4.51 million
Sep 6, 2024 $ 0.00447
-3.55%
$ 116.16 million $ 7.94 million
Sep 5, 2024 $ 0.00464
-4.43%
$ 120.39 million $ 5.12 million
Sep 4, 2024 $ 0.00486
+3.27%
$ 125.9 million $ 6.82 million
Sep 3, 2024 $ 0.0047
-4.80%
$ 121.91 million $ 5.33 million
Sep 2, 2024 $ 0.00494
+5.14%
$ 128.06 million $ 6.03 million
Sep 1, 2024 $ 0.0047
-4.11%
$ 121.71 million $ 5.64 million
Aug 31, 2024 $ 0.0049
-0.88%
$ 126.88 million $ 3.62 million
Aug 30, 2024 $ 0.00494
+0.65%
$ 127.96 million $ 5.54 million
Aug 29, 2024 $ 0.00491
-0.02%
$ 127.02 million $ 5.43 million
Aug 28, 2024 $ 0.00491
-0.61%
$ 127.04 million $ 6.42 million
Aug 27, 2024 $ 0.00494
-6.27%
$ 127.84 million $ 7.23 million
Aug 26, 2024 $ 0.00527
-6.00%
$ 136.33 million $ 7.44 million
Aug 25, 2024 $ 0.00561
-3.17%
$ 144.86 million $ 5.42 million
Aug 24, 2024 $ 0.00579
+1.64%
$ 149.61 million $ 7.43 million
Aug 23, 2024 $ 0.0057
+4.06%
$ 147.18 million $ 5.91 million
Aug 22, 2024 $ 0.00547
+1.96%
$ 141.43 million $ 4.77 million
Aug 21, 2024 $ 0.00537
+2.63%
$ 138.67 million $ 5.56 million
Aug 20, 2024 $ 0.00523
+0.83%
$ 135.1 million $ 5.27 million
Aug 19, 2024 $ 0.00519
+3.53%
$ 133.94 million $ 5.58 million
Aug 18, 2024 $ 0.00501
+0.96%
$ 129.34 million $ 4.38 million
Aug 17, 2024 $ 0.00496
+1.06%
$ 128.05 million $ 3.97 million
Aug 16, 2024 $ 0.00491
-1.29%
$ 126.67 million $ 5.05 million
Aug 15, 2024 $ 0.00498
-4.67%
$ 128.32 million $ 5.38 million
Aug 14, 2024 $ 0.00522
-2.10%
$ 134.57 million $ 5 million
Aug 13, 2024 $ 0.00533
+2.24%
$ 137.41 million $ 5.29 million
Aug 12, 2024 $ 0.00522
+3.55%
$ 134.36 million $ 6.31 million
Aug 11, 2024 $ 0.00504
-6.01%
$ 129.7 million $ 4.98 million
Aug 10, 2024 $ 0.00536
+1.60%
$ 137.95 million $ 4.77 million
Aug 9, 2024 $ 0.00528
+0.33%
$ 135.73 million $ 6.7 million
Aug 8, 2024 $ 0.00526
+11.36%
$ 135.28 million $ 6.62 million
Aug 7, 2024 $ 0.00472
-0.88%
$ 121.39 million $ 6.03 million
Aug 6, 2024 $ 0.00476
+4.22%
$ 122.46 million $ 8.43 million
Aug 5, 2024 $ 0.00457
-6.05%
$ 117.46 million $ 27.05 million