IOST Historical Data

IOST Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.00487
-7.48%
$ 124.94 million $ 7.53 million
Aug 3, 2024 $ 0.00526
-5.02%
$ 135.04 million $ 7.27 million
Aug 2, 2024 $ 0.00554
-5.24%
$ 142.15 million $ 8.58 million
Aug 1, 2024 $ 0.00584
-1.51%
$ 149.95 million $ 6.38 million
Jul 31, 2024 $ 0.00593
-2.35%
$ 152.21 million $ 6.51 million
Jul 30, 2024 $ 0.00608
-3.32%
$ 155.83 million $ 7.04 million
Jul 29, 2024 $ 0.00629
-0.62%
$ 161.14 million $ 7.77 million
Jul 28, 2024 $ 0.00633
+0.52%
$ 162.08 million $ 5.37 million
Jul 27, 2024 $ 0.00629
+2.36%
$ 161.18 million $ 6 million
Jul 26, 2024 $ 0.00615
+5.90%
$ 157.45 million $ 4.27 million
Jul 25, 2024 $ 0.00581
-2.30%
$ 148.67 million $ 8.99 million
Jul 24, 2024 $ 0.00594
-1.21%
$ 152.12 million $ 6.98 million
Jul 23, 2024 $ 0.00602
-1.04%
$ 153.93 million $ 10.43 million
Jul 22, 2024 $ 0.00608
-4.19%
$ 155.48 million $ 8.39 million
Jul 21, 2024 $ 0.00635
+0.15%
$ 162.23 million $ 7.79 million
Jul 20, 2024 $ 0.00634
-0.52%
$ 161.94 million $ 5.75 million
Jul 19, 2024 $ 0.00637
+3.20%
$ 162.73 million $ 8.77 million
Jul 18, 2024 $ 0.00617
-0.85%
$ 157.63 million $ 8.25 million
Jul 17, 2024 $ 0.00622
-0.72%
$ 158.92 million $ 7.72 million
Jul 16, 2024 $ 0.00627
+0.70%
$ 160.01 million $ 10.4 million
Jul 15, 2024 $ 0.00623
+3.82%
$ 158.85 million $ 8.4 million
Jul 14, 2024 $ 0.006
+2.33%
$ 152.9 million $ 5.27 million
Jul 13, 2024 $ 0.00586
+1.30%
$ 149.43 million $ 4.93 million
Jul 12, 2024 $ 0.00578
+2.08%
$ 147.44 million $ 6.38 million
Jul 11, 2024 $ 0.00567
-0.57%
$ 144.39 million $ 6.95 million
Jul 10, 2024 $ 0.0057
+0.85%
$ 145.17 million $ 6.8 million
Jul 9, 2024 $ 0.00565
+0.28%
$ 143.89 million $ 6.13 million
Jul 8, 2024 $ 0.00563
+5.04%
$ 143.45 million $ 9.49 million
Jul 7, 2024 $ 0.00536
-5.98%
$ 136.52 million $ 6.91 million
Jul 6, 2024 $ 0.00571
+7.57%
$ 145.16 million $ 7.43 million
Jul 5, 2024 $ 0.0053
-7.28%
$ 134.9 million $ 21.84 million
Jul 4, 2024 $ 0.00572
-5.12%
$ 145.37 million $ 14.1 million
Jul 3, 2024 $ 0.00603
-0.39%
$ 153.16 million $ 19.95 million
Jul 2, 2024 $ 0.00605
-6.97%
$ 153.8 million $ 26.95 million
Jul 1, 2024 $ 0.00651
-2.45%
$ 165.28 million $ 5.6 million
Jun 30, 2024 $ 0.00667
+3.49%
$ 169.31 million $ 4.16 million
Jun 29, 2024 $ 0.00645
-1.54%
$ 163.6 million $ 4.34 million
Jun 28, 2024 $ 0.00655
-1.57%
$ 166.11 million $ 6.7 million
Jun 27, 2024 $ 0.00665
+4.02%
$ 168.69 million $ 5.66 million
Jun 26, 2024 $ 0.00639
-3.64%
$ 162.11 million $ 7.43 million
Jun 25, 2024 $ 0.00663
+1.33%
$ 168.18 million $ 8.7 million
Jun 24, 2024 $ 0.00655
+0.33%
$ 165.92 million $ 11.66 million
Jun 23, 2024 $ 0.00653
-4.32%
$ 165.27 million $ 6.07 million
Jun 22, 2024 $ 0.00682
+3.40%
$ 172.74 million $ 5.59 million
Jun 21, 2024 $ 0.0066
+0.33%
$ 167.01 million $ 7.09 million
Jun 20, 2024 $ 0.00658
+0.70%
$ 166.41 million $ 12.98 million
Jun 19, 2024 $ 0.00653
+3.17%
$ 165.14 million $ 7.46 million
Jun 18, 2024 $ 0.00633
-6.52%
$ 160.06 million $ 16.42 million
Jun 17, 2024 $ 0.00677
-11.47%
$ 171.19 million $ 14.09 million
Jun 16, 2024 $ 0.00765
+2.01%
$ 193.24 million $ 6.43 million