IOST Historical Data

IOST Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.0128
+8.18%
$ 312.15 million $ 105.5 million
Mar 6, 2024 $ 0.0118
+6.43%
$ 288.53 million $ 37.61 million
Mar 5, 2024 $ 0.0111
-9.71%
$ 271.09 million $ 71.68 million
Mar 4, 2024 $ 0.0123
+3.24%
$ 300.23 million $ 69.45 million
Mar 3, 2024 $ 0.0119
-2.65%
$ 290.8 million $ 33.25 million
Mar 2, 2024 $ 0.0122
+4.69%
$ 298.69 million $ 29.91 million
Mar 1, 2024 $ 0.0117
+8.95%
$ 285.28 million $ 34.85 million
Feb 29, 2024 $ 0.0107
+2.67%
$ 261.83 million $ 37.48 million
Feb 28, 2024 $ 0.0104
+1.83%
$ 255.01 million $ 42.7 million
Feb 27, 2024 $ 0.0102
+1.07%
$ 250.39 million $ 18.97 million
Feb 26, 2024 $ 0.0101
+1.87%
$ 247.71 million $ 17.33 million
Feb 25, 2024 $ 0.00994
+1.81%
$ 243.12 million $ 13.34 million
Feb 24, 2024 $ 0.00976
+3.94%
$ 238.79 million $ 17.9 million
Feb 23, 2024 $ 0.00939
+0.65%
$ 229.71 million $ 19.32 million
Feb 22, 2024 $ 0.00933
+2.67%
$ 228.21 million $ 17.31 million
Feb 21, 2024 $ 0.00909
-2.41%
$ 222.26 million $ 17.65 million
Feb 20, 2024 $ 0.00931
-0.87%
$ 227.74 million $ 19.92 million
Feb 19, 2024 $ 0.0094
+2.12%
$ 229.69 million $ 25.98 million
Feb 18, 2024 $ 0.0092
+3.77%
$ 224.91 million $ 32.18 million
Feb 17, 2024 $ 0.00887
-1.18%
$ 216.72 million $ 10.93 million
Feb 16, 2024 $ 0.00897
+0.80%
$ 219.28 million $ 12.83 million
Feb 15, 2024 $ 0.0089
+2.90%
$ 217.53 million $ 18.95 million
Feb 14, 2024 $ 0.00865
+1.53%
$ 211.32 million $ 15.85 million
Feb 13, 2024 $ 0.00852
-1.86%
$ 208.13 million $ 14.92 million
Feb 12, 2024 $ 0.00868
+1.21%
$ 212.06 million $ 7.87 million
Feb 11, 2024 $ 0.00857
+0.06%
$ 209.5 million $ 6.72 million
Feb 10, 2024 $ 0.00857
-0.50%
$ 209.34 million $ 8.18 million
Feb 9, 2024 $ 0.00861
+2.45%
$ 210.39 million $ 10.65 million
Feb 8, 2024 $ 0.00841
+0.41%
$ 205.35 million $ 7.66 million
Feb 7, 2024 $ 0.00837
+2.64%
$ 204.49 million $ 7.1 million
Feb 6, 2024 $ 0.00816
-0.44%
$ 199.21 million $ 5.73 million
Feb 5, 2024 $ 0.00819
+0.49%
$ 200.08 million $ 5.84 million
Feb 4, 2024 $ 0.00815
-1.66%
$ 199.09 million $ 5.21 million
Feb 3, 2024 $ 0.00829
-0.38%
$ 202.44 million $ 5.53 million
Feb 2, 2024 $ 0.00832
+0.14%
$ 203.19 million $ 7.06 million
Feb 1, 2024 $ 0.00831
+0.86%
$ 202.89 million $ 7.23 million
Jan 31, 2024 $ 0.00824
-3.71%
$ 201.14 million $ 8.59 million
Jan 30, 2024 $ 0.00856
-1.17%
$ 208.86 million $ 9.11 million
Jan 29, 2024 $ 0.00866
+1.38%
$ 211.32 million $ 7.47 million
Jan 28, 2024 $ 0.00854
-1.06%
$ 208.43 million $ 7.5 million
Jan 27, 2024 $ 0.00863
+1.74%
$ 210.66 million $ 6.83 million
Jan 26, 2024 $ 0.00849
+3.24%
$ 207.03 million $ 10.82 million
Jan 25, 2024 $ 0.00822
+0.49%
$ 200.51 million $ 9.95 million
Jan 24, 2024 $ 0.00818
+1.52%
$ 199.52 million $ 9.91 million
Jan 23, 2024 $ 0.00806
-2.10%
$ 196.51 million $ 11.72 million
Jan 22, 2024 $ 0.00823
-4.10%
$ 200.71 million $ 10.68 million
Jan 21, 2024 $ 0.00858
-1.32%
$ 209.27 million $ 8.01 million
Jan 20, 2024 $ 0.00869
+2.75%
$ 212.04 million $ 9.46 million
Jan 19, 2024 $ 0.00846
-0.97%
$ 206.35 million $ 13.87 million
Jan 18, 2024 $ 0.00855
-4.12%
$ 208.36 million $ 12.24 million