IOST Historical Data

IOST Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.00947
-2.56%
$ 235.41 million $ 12.08 million
Apr 25, 2024 $ 0.00972
+1.28%
$ 241.52 million $ 14.3 million
Apr 24, 2024 $ 0.00959
-3.76%
$ 238.38 million $ 26.96 million
Apr 23, 2024 $ 0.00997
-1.07%
$ 247.62 million $ 14.21 million
Apr 22, 2024 $ 0.0101
+3.21%
$ 250.22 million $ 19.03 million
Apr 21, 2024 $ 0.00976
-1.66%
$ 242.27 million $ 16.22 million
Apr 20, 2024 $ 0.00993
+4.74%
$ 246.35 million $ 14.72 million
Apr 19, 2024 $ 0.00948
+1.02%
$ 235.13 million $ 36.58 million
Apr 18, 2024 $ 0.00938
+6.11%
$ 232.68 million $ 14.4 million
Apr 17, 2024 $ 0.00884
-4.52%
$ 219.13 million $ 20.26 million
Apr 16, 2024 $ 0.00926
-4.28%
$ 229.52 million $ 21.58 million
Apr 15, 2024 $ 0.00967
+0.09%
$ 239.69 million $ 52.52 million
Apr 14, 2024 $ 0.00967
+9.07%
$ 239.32 million $ 47.39 million
Apr 13, 2024 $ 0.00886
-20.01%
$ 219.44 million $ 76.55 million
Apr 12, 2024 $ 0.0111
-11.26%
$ 274.24 million $ 153.25 million
Apr 11, 2024 $ 0.0125
+1.82%
$ 308.94 million $ 74.73 million
Apr 10, 2024 $ 0.0123
+3.14%
$ 303.29 million $ 34.11 million
Apr 9, 2024 $ 0.0119
-0.95%
$ 293.86 million $ 33.43 million
Apr 8, 2024 $ 0.012
+6.03%
$ 296.69 million $ 27.61 million
Apr 7, 2024 $ 0.0113
+2.20%
$ 279.71 million $ 10.75 million
Apr 6, 2024 $ 0.0111
+1.09%
$ 271.45 million $ 10.49 million
Apr 5, 2024 $ 0.011
-0.83%
$ 268.51 million $ 17.06 million
Apr 4, 2024 $ 0.011
+3.14%
$ 272.71 million $ 14.85 million
Apr 3, 2024 $ 0.0107
+0.05%
$ 262.69 million $ 19.29 million
Apr 2, 2024 $ 0.0107
-8.55%
$ 264.28 million $ 25.36 million
Apr 1, 2024 $ 0.0117
-8.64%
$ 288.88 million $ 30.8 million
Mar 31, 2024 $ 0.0128
+3.19%
$ 315.97 million $ 21.69 million
Mar 30, 2024 $ 0.0124
-2.30%
$ 306.21 million $ 19.14 million
Mar 29, 2024 $ 0.0127
+0.84%
$ 313.32 million $ 30.96 million
Mar 28, 2024 $ 0.0126
+3.41%
$ 310.6 million $ 26.79 million
Mar 27, 2024 $ 0.0122
-4.60%
$ 298.9 million $ 45.96 million
Mar 26, 2024 $ 0.0128
+9.20%
$ 314.65 million $ 58.48 million
Mar 25, 2024 $ 0.0117
+4.72%
$ 288.04 million $ 20.04 million
Mar 24, 2024 $ 0.0112
+5.85%
$ 274.68 million $ 16.52 million
Mar 23, 2024 $ 0.0106
+1.03%
$ 259.77 million $ 16.72 million
Mar 22, 2024 $ 0.0105
-2.49%
$ 256.83 million $ 70.47 million
Mar 21, 2024 $ 0.0107
-0.70%
$ 263.4 million $ 26.76 million
Mar 20, 2024 $ 0.0108
+10.72%
$ 265.46 million $ 30.76 million
Mar 19, 2024 $ 0.00975
-11.33%
$ 239.39 million $ 45.59 million
Mar 18, 2024 $ 0.011
-6.87%
$ 269.97 million $ 22.7 million
Mar 17, 2024 $ 0.0118
+4.11%
$ 289.42 million $ 33.33 million
Mar 16, 2024 $ 0.0113
-8.60%
$ 277.98 million $ 29.75 million
Mar 15, 2024 $ 0.0124
-8.71%
$ 303.93 million $ 53.75 million
Mar 14, 2024 $ 0.0136
-4.24%
$ 333.03 million $ 46.66 million
Mar 13, 2024 $ 0.0142
+0.91%
$ 347.65 million $ 49.12 million
Mar 12, 2024 $ 0.0141
+4.33%
$ 344.54 million $ 84.94 million
Mar 11, 2024 $ 0.0135
+4.52%
$ 330.12 million $ 48 million
Mar 10, 2024 $ 0.0129
+1.13%
$ 315.7 million $ 63.4 million
Mar 9, 2024 $ 0.0127
+2.12%
$ 312.18 million $ 33.25 million
Mar 8, 2024 $ 0.0125
-2.16%
$ 305.67 million $ 36.48 million