IOST Historical Data

IOST Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.00891
-1.05%
$ 217.32 million $ 12.38 million
Jan 16, 2024 $ 0.00901
+1.16%
$ 219.6 million $ 13.74 million
Jan 15, 2024 $ 0.0089
+3.86%
$ 217.08 million $ 17.1 million
Jan 14, 2024 $ 0.00857
-4.22%
$ 208.99 million $ 10.96 million
Jan 13, 2024 $ 0.00895
+1.22%
$ 218.19 million $ 11.89 million
Jan 12, 2024 $ 0.00884
-6.46%
$ 215.54 million $ 20.07 million
Jan 11, 2024 $ 0.00945
+3.40%
$ 230.39 million $ 22.15 million
Jan 10, 2024 $ 0.00914
+5.29%
$ 222.79 million $ 17.26 million
Jan 9, 2024 $ 0.00868
-4.07%
$ 211.58 million $ 17.45 million
Jan 8, 2024 $ 0.00905
+3.65%
$ 220.55 million $ 20.49 million
Jan 7, 2024 $ 0.00873
-3.37%
$ 212.77 million $ 16.25 million
Jan 6, 2024 $ 0.00904
+1.23%
$ 220.17 million $ 18.08 million
Jan 5, 2024 $ 0.00893
-3.08%
$ 217.49 million $ 21.48 million
Jan 4, 2024 $ 0.00921
-0.76%
$ 224.38 million $ 18.62 million
Jan 3, 2024 $ 0.00928
-7.95%
$ 226.07 million $ 40.52 million
Jan 2, 2024 $ 0.0101
-1.41%
$ 245.57 million $ 19.7 million
Jan 1, 2024 $ 0.0102
+2.46%
$ 249.07 million $ 9.54 million
Dec 31, 2023 $ 0.00998
-1.14%
$ 243.07 million $ 13.76 million
Dec 30, 2023 $ 0.0101
-1.76%
$ 245.86 million $ 12.23 million
Dec 29, 2023 $ 0.0103
+1.67%
$ 250.26 million $ 21.48 million
Dec 28, 2023 $ 0.0101
-1.18%
$ 246.13 million $ 28.66 million
Dec 27, 2023 $ 0.0102
+1.66%
$ 249.06 million $ 18.38 million
Dec 26, 2023 $ 0.0101
-1.00%
$ 244.97 million $ 23.91 million
Dec 25, 2023 $ 0.0102
+2.74%
$ 247.45 million $ 15.12 million
Dec 24, 2023 $ 0.0099
-3.91%
$ 240.82 million $ 21.01 million
Dec 23, 2023 $ 0.0103
+0.17%
$ 250.62 million $ 17.88 million
Dec 22, 2023 $ 0.0103
+1.12%
$ 250.16 million $ 17.65 million
Dec 21, 2023 $ 0.0102
+0.81%
$ 247.38 million $ 19.87 million
Dec 20, 2023 $ 0.0101
+2.81%
$ 245.39 million $ 19.05 million
Dec 19, 2023 $ 0.00981
-2.50%
$ 238.65 million $ 21.85 million
Dec 18, 2023 $ 0.0101
+0.48%
$ 244.76 million $ 27.12 million
Dec 17, 2023 $ 0.01
-3.58%
$ 243.58 million $ 21.25 million
Dec 16, 2023 $ 0.0104
+2.59%
$ 252.6 million $ 43.07 million
Dec 15, 2023 $ 0.0101
-13.16%
$ 245.67 million $ 65.16 million
Dec 14, 2023 $ 0.0116
+6.46%
$ 282.9 million $ 200.05 million
Dec 13, 2023 $ 0.0109
+6.68%
$ 265.71 million $ 59.26 million
Dec 12, 2023 $ 0.0102
+8.04%
$ 249.06 million $ 68.59 million
Dec 11, 2023 $ 0.00948
-6.64%
$ 230.5 million $ 19.88 million
Dec 10, 2023 $ 0.0102
-0.16%
$ 246.89 million $ 14.56 million
Dec 9, 2023 $ 0.0102
-0.82%
$ 247.26 million $ 21.16 million
Dec 8, 2023 $ 0.0103
+4.30%
$ 249.27 million $ 22.42 million
Dec 7, 2023 $ 0.00983
+1.50%
$ 238.98 million $ 12.87 million
Dec 6, 2023 $ 0.00969
-1.12%
$ 235.45 million $ 18.51 million
Dec 5, 2023 $ 0.0098
-0.58%
$ 238.1 million $ 33.67 million
Dec 4, 2023 $ 0.00985
+2.95%
$ 239.36 million $ 25.09 million
Dec 3, 2023 $ 0.00957
+0.07%
$ 232.48 million $ 10.6 million
Dec 2, 2023 $ 0.00956
+1.13%
$ 232.3 million $ 11.78 million
Dec 1, 2023 $ 0.00946
+2.19%
$ 229.68 million $ 8.54 million
Nov 30, 2023 $ 0.00925
-2.24%
$ 224.73 million $ 16.88 million
Nov 29, 2023 $ 0.00947
+8.25%
$ 229.86 million $ 39.94 million