IOST Historical Data

IOST Page 2
Download
Date Close Price change Market cap Trading volume
Feb 2022 $ 0.0262
-0.64%
$ -- $ 1.2 billion
Jan 2022 $ 0.0264
-15.92%
$ -- $ 1.41 billion
Dec 2021 $ 0.0314
-21.63%
$ -- $ 1.91 billion
Nov 2021 $ 0.04
-19.58%
$ -- $ 3.07 billion
Oct 2021 $ 0.0498
-8.78%
$ -- $ 3.68 billion
Sep 2021 $ 0.0546
+29.60%
$ -- $ 11.62 billion
Aug 2021 $ 0.0421
+52.74%
$ 954.15 million $ 3.71 billion
Jul 2021 $ 0.0261
+16.85%
$ 592.56 million $ 1.86 billion
Jun 2021 $ 0.0224
-31.48%
$ 505.49 million $ 2.48 billion
May 2021 $ 0.0303
-56.21%
$ 684.38 million $ 7.43 billion
Apr 2021 $ 0.0692
+29.32%
$ 1.56 billion $ 17.44 billion
Mar 2021 $ 0.0539
+55.11%
$ 1.21 billion $ 11.24 billion
Feb 2021 $ 0.0347
+121.19%
$ 775.95 million $ 20.14 billion
Jan 2021 $ 0.0159
+183.73%
$ 355.95 million $ 10.06 billion
Dec 2020 $ 0.00561
-7.73%
$ 125.1 million $ 1.1 billion
Nov 2020 $ 0.00596
+23.00%
$ 132.5 million $ 1.01 billion
Oct 2020 $ 0.00485
-17.99%
$ 107.45 million $ 1.04 billion
Sep 2020 $ 0.00591
-17.03%
$ 89.35 million $ 3.15 billion
Aug 2020 $ 0.00712
+21.26%
$ 107.72 million $ 2.31 billion
Jul 2020 $ 0.00587
+6.06%
$ 10.75 million $ 1.61 billion
Jun 2020 $ 0.00554
+17.25%
$ 115.83 million $ 1.69 billion
May 2020 $ 0.00472
+29.17%
$ 98.72 million $ 1.11 billion
Apr 2020 $ 0.00365
+19.78%
$ 76.72 million $ 830.72 million
Mar 2020 $ 0.00305
-40.67%
$ 64.12 million $ 982.96 million
Feb 2020 $ 0.00515
-8.58%
$ 70.28 million $ 1.27 billion
Jan 2020 $ 0.00563
+20.71%
$ 118.24 million $ 711.09 million
Dec 2019 $ 0.00466
-11.83%
$ 97.83 million $ 563.27 million
Nov 2019 $ 0.00528
-26.53%
$ 72.12 million $ 643.11 million
Oct 2019 $ 0.00719
+50.83%
$ 151.02 million $ 497.55 million
Sep 2019 $ 0.00477
-33.81%
$ 99.99 million $ 295.89 million
Aug 2019 $ 0.0072
-27.46%
$ 151.22 million $ 561.4 million
Jul 2019 $ 0.00993
-20.79%
$ 207.47 million $ 661.92 million
Jun 2019 $ 0.0125
-5.51%
$ 255.58 million $ 733.06 million
May 2019 $ 0.0133
+18.25%
$ 277.34 million $ 745.83 million
Apr 2019 $ 0.0112
+12.47%
$ 235.28 million $ 977.74 million
Mar 2019 $ 0.00997
+34.04%
$ 204.84 million $ 583.59 million
Feb 2019 $ 0.00744
+31.35%
$ 156.15 million $ 174.01 million
Jan 2019 $ 0.00566
+10.52%
$ 116.34 million $ 116.41 million
Dec 2018 $ 0.00512
+9.36%
$ 107.04 million $ 134.08 million
Nov 2018 $ 0.00469
-61.79%
$ 98.05 million $ 4.88 million
Oct 2018 $ 0.0122
-2.05%
$ 255.98 million $ 201,314
Sep 2018 $ 0.0123
-18.40%
$ -- $ 198,709
Aug 2018 $ 0.0147
-37.35%
$ -- $ 209,138
Jul 2018 $ 0.0256
+7.11%
$ -- $ 219,090
Jun 2018 $ 0.0213
-49.45%
$ -- $ 197,715
May 2018 $ 0.0413
-31.78%
$ -- $ 264,217
Apr 2018 $ 0.0578
+131.79%
$ -- $ 237,493
Mar 2018 $ 0.0249
-30.17%
$ -- $ 285,002
Feb 2018 $ 0.0361
-33.91%
$ -- $ 264,143
Jan 2018 $ 0.0642
+163.85%
$ -- $ 171,509
Download