IOST Historical Data

IOST Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.00736
+0.35%
$ 177.3 million $ 3.64 million
Aug 19, 2023 $ 0.00733
+0.30%
$ 176.65 million $ 4.75 million
Aug 18, 2023 $ 0.00731
+3.21%
$ 176.11 million $ 7.09 million
Aug 17, 2023 $ 0.00708
-7.89%
$ 170.6 million $ 10.8 million
Aug 16, 2023 $ 0.00769
-4.25%
$ 185.13 million $ 10.25 million
Aug 15, 2023 $ 0.00803
-4.66%
$ 193.34 million $ 10.78 million
Aug 14, 2023 $ 0.00842
-0.67%
$ 202.79 million $ 6.14 million
Aug 13, 2023 $ 0.00848
-0.53%
$ 204.14 million $ 5.48 million
Aug 12, 2023 $ 0.00852
-0.60%
$ 205.2 million $ 5.21 million
Aug 11, 2023 $ 0.00858
+0.25%
$ 206.41 million $ 5.71 million
Aug 10, 2023 $ 0.00855
-0.71%
$ 205.87 million $ 13.11 million
Aug 9, 2023 $ 0.00861
-0.42%
$ 207.32 million $ 8.11 million
Aug 8, 2023 $ 0.00865
+0.38%
$ 208.18 million $ 8.18 million
Aug 7, 2023 $ 0.00862
-0.32%
$ 207.37 million $ 7.92 million
Aug 6, 2023 $ 0.00865
-1.56%
$ 208.02 million $ 11.68 million
Aug 5, 2023 $ 0.00878
-0.74%
$ 211.3 million $ 9.5 million
Aug 4, 2023 $ 0.00885
+0.28%
$ 212.84 million $ 13.08 million
Aug 3, 2023 $ 0.00882
-0.56%
$ 212.26 million $ 13.27 million
Aug 2, 2023 $ 0.00887
-2.61%
$ 213.44 million $ 8.58 million
Aug 1, 2023 $ 0.00911
+0.39%
$ 219.15 million $ 17.17 million
Jul 31, 2023 $ 0.00908
+1.00%
$ 218.25 million $ 23.54 million
Jul 30, 2023 $ 0.00899
-3.54%
$ 216.06 million $ 16.86 million
Jul 29, 2023 $ 0.00932
+1.78%
$ 223.98 million $ 18.48 million
Jul 28, 2023 $ 0.00915
+2.78%
$ 220.04 million $ 14.82 million
Jul 27, 2023 $ 0.0089
+0.92%
$ 214.07 million $ 19.53 million
Jul 26, 2023 $ 0.00882
+1.60%
$ 212.11 million $ 18.66 million
Jul 25, 2023 $ 0.00869
+1.21%
$ 208.76 million $ 13.99 million
Jul 24, 2023 $ 0.00858
-5.60%
$ 206.26 million $ 12.86 million
Jul 23, 2023 $ 0.00909
+1.02%
$ 218.48 million $ 10.04 million
Jul 22, 2023 $ 0.00899
+0.61%
$ 216.09 million $ 9.67 million
Jul 21, 2023 $ 0.00894
+0.99%
$ 214.77 million $ 13.38 million
Jul 20, 2023 $ 0.00885
+0.39%
$ 212.63 million $ 13.71 million
Jul 19, 2023 $ 0.00882
-0.47%
$ 211.8 million $ 9.1 million
Jul 18, 2023 $ 0.00886
-4.00%
$ 212.79 million $ 15.54 million
Jul 17, 2023 $ 0.00923
+0.69%
$ 221.63 million $ 12.98 million
Jul 16, 2023 $ 0.00916
-2.09%
$ 220.08 million $ 8.67 million
Jul 15, 2023 $ 0.00936
+4.10%
$ 224.88 million $ 16.04 million
Jul 14, 2023 $ 0.00899
-4.01%
$ 216.02 million $ 15.31 million
Jul 13, 2023 $ 0.00937
+7.44%
$ 225.04 million $ 24.78 million
Jul 12, 2023 $ 0.00873
+1.66%
$ 209.62 million $ 12.27 million
Jul 11, 2023 $ 0.00859
+3.33%
$ 206.17 million $ 8.66 million
Jul 10, 2023 $ 0.00831
+0.31%
$ 199.5 million $ 9.03 million
Jul 9, 2023 $ 0.00828
-0.20%
$ 198.88 million $ 7.71 million
Jul 8, 2023 $ 0.0083
-0.57%
$ 199.3 million $ 5.42 million
Jul 7, 2023 $ 0.00835
+1.64%
$ 200.42 million $ 5.17 million
Jul 6, 2023 $ 0.00822
-2.83%
$ 197.17 million $ 10.07 million
Jul 5, 2023 $ 0.00845
-2.18%
$ 202.88 million $ 12.24 million
Jul 4, 2023 $ 0.00864
-0.67%
$ 207.39 million $ 10.02 million
Jul 3, 2023 $ 0.0087
+0.78%
$ 208.7 million $ 7.03 million
Jul 2, 2023 $ 0.00863
-0.73%
$ 207.09 million $ 11.2 million