IOST Historical Data

IOST Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.00874
+0.75%
$ 212.32 million $ 9.25 million
Nov 27, 2023 $ 0.00868
-4.19%
$ 210.67 million $ 11.25 million
Nov 26, 2023 $ 0.00906
+0.29%
$ 219.87 million $ 11.09 million
Nov 25, 2023 $ 0.00903
+1.62%
$ 219.21 million $ 10.1 million
Nov 24, 2023 $ 0.00889
+0.75%
$ 215.71 million $ 7.31 million
Nov 23, 2023 $ 0.00882
+0.09%
$ 214.09 million $ 5.85 million
Nov 22, 2023 $ 0.00881
+5.05%
$ 213.87 million $ 7.32 million
Nov 21, 2023 $ 0.00839
-8.49%
$ 203.52 million $ 11.6 million
Nov 20, 2023 $ 0.00916
-3.35%
$ 222.36 million $ 10.34 million
Nov 19, 2023 $ 0.00948
+2.62%
$ 230.06 million $ 8.94 million
Nov 18, 2023 $ 0.00924
-1.01%
$ 224.15 million $ 8.05 million
Nov 17, 2023 $ 0.00933
+0.52%
$ 226.42 million $ 11.66 million
Nov 16, 2023 $ 0.00928
-1.83%
$ 225.22 million $ 12.85 million
Nov 15, 2023 $ 0.00946
+3.84%
$ 229.37 million $ 10.66 million
Nov 14, 2023 $ 0.00911
-2.94%
$ 220.9 million $ 19.97 million
Nov 13, 2023 $ 0.00938
-4.93%
$ 227.56 million $ 16.81 million
Nov 12, 2023 $ 0.00987
+0.06%
$ 239.34 million $ 115.34 million
Nov 11, 2023 $ 0.00986
+4.00%
$ 239.19 million $ 14.41 million
Nov 10, 2023 $ 0.00948
+4.21%
$ 229.96 million $ 11.14 million
Nov 9, 2023 $ 0.0091
-1.52%
$ 220.66 million $ 16.49 million
Nov 8, 2023 $ 0.00923
+2.11%
$ 223.54 million $ 6.34 million
Nov 7, 2023 $ 0.00904
-2.28%
$ 219.16 million $ 8.91 million
Nov 6, 2023 $ 0.00925
+3.78%
$ 224.85 million $ 10.87 million
Nov 5, 2023 $ 0.00891
+0.21%
$ 216 million $ 12.76 million
Nov 4, 2023 $ 0.00889
+3.37%
$ 215.54 million $ 12.69 million
Nov 3, 2023 $ 0.0086
+1.31%
$ 208.5 million $ 7.87 million
Nov 2, 2023 $ 0.00849
+0.36%
$ 205.79 million $ 11.98 million
Nov 1, 2023 $ 0.00846
+2.44%
$ 205.03 million $ 9.61 million
Oct 31, 2023 $ 0.00826
-0.70%
$ 200.15 million $ 10.76 million
Oct 30, 2023 $ 0.00832
+0.66%
$ 201.54 million $ 6.41 million
Oct 29, 2023 $ 0.00827
+2.93%
$ 200.95 million $ 8.12 million
Oct 28, 2023 $ 0.00803
+3.29%
$ 194.5 million $ 7.36 million
Oct 27, 2023 $ 0.00777
-1.96%
$ 188.29 million $ 6.17 million
Oct 26, 2023 $ 0.00793
-1.31%
$ 192.03 million $ 9.7 million
Oct 25, 2023 $ 0.00803
+0.70%
$ 194.54 million $ 6.91 million
Oct 24, 2023 $ 0.00798
+0.24%
$ 193.21 million $ 11.95 million
Oct 23, 2023 $ 0.00796
+3.55%
$ 192.73 million $ 9.94 million
Oct 22, 2023 $ 0.00769
-2.37%
$ 186.11 million $ 8.49 million
Oct 21, 2023 $ 0.00787
+2.25%
$ 190.62 million $ 10.5 million
Oct 20, 2023 $ 0.0077
+6.87%
$ 186.39 million $ 18.02 million
Oct 19, 2023 $ 0.00721
-2.56%
$ 174.4 million $ 11.85 million
Oct 18, 2023 $ 0.00739
+3.38%
$ 178.96 million $ 15.04 million
Oct 17, 2023 $ 0.00715
-1.26%
$ 173.1 million $ 8.33 million
Oct 16, 2023 $ 0.00724
+0.28%
$ 175.3 million $ 11.71 million
Oct 15, 2023 $ 0.00722
+3.05%
$ 174.75 million $ 8.03 million
Oct 14, 2023 $ 0.00701
-1.33%
$ 169.56 million $ 6 million
Oct 13, 2023 $ 0.0071
+2.52%
$ 171.84 million $ 16.99 million
Oct 12, 2023 $ 0.00693
+0.74%
$ 167.57 million $ 34.88 million
Oct 11, 2023 $ 0.00688
+0.36%
$ 166.34 million $ 5.23 million
Oct 10, 2023 $ 0.00685
-0.96%
$ 165.73 million $ 5.49 million