IOST Historical Data

IOST Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 0.00936
+1.13%
$ 220.63 million $ 10.29 million
May 11, 2023 $ 0.00925
-3.05%
$ 218.17 million $ 13.64 million
May 10, 2023 $ 0.00954
+1.13%
$ 225.04 million $ 16.42 million
May 9, 2023 $ 0.00945
+1.35%
$ 222.7 million $ 11.82 million
May 8, 2023 $ 0.00932
-7.81%
$ 219.78 million $ 18.45 million
May 7, 2023 $ 0.0101
-0.87%
$ 238.56 million $ 10.1 million
May 6, 2023 $ 0.0102
-3.50%
$ 240.66 million $ 14.44 million
May 5, 2023 $ 0.0106
+2.04%
$ 249.18 million $ 11.07 million
May 4, 2023 $ 0.0103
-2.23%
$ 244.01 million $ 11.75 million
May 3, 2023 $ 0.0106
+1.53%
$ 249.57 million $ 25.45 million
May 2, 2023 $ 0.0104
+1.19%
$ 245.75 million $ 11.18 million
May 1, 2023 $ 0.0103
-2.44%
$ 242.86 million $ 13.51 million
Apr 30, 2023 $ 0.0106
-2.97%
$ 249.37 million $ 10.81 million
Apr 29, 2023 $ 0.0109
+3.66%
$ 257.06 million $ 9.54 million
Apr 28, 2023 $ 0.0105
-0.45%
$ 248.01 million $ 9.84 million
Apr 27, 2023 $ 0.0106
+1.76%
$ 249.26 million $ 17.63 million
Apr 26, 2023 $ 0.0104
-1.16%
$ 244.99 million $ 21.74 million
Apr 25, 2023 $ 0.0105
+1.59%
$ 247.79 million $ 26.58 million
Apr 24, 2023 $ 0.0103
-2.05%
$ 243.89 million $ 15.16 million
Apr 23, 2023 $ 0.0106
-0.38%
$ 248.87 million $ 24.44 million
Apr 22, 2023 $ 0.0106
+2.32%
$ 249.82 million $ 29.42 million
Apr 21, 2023 $ 0.0104
-3.57%
$ 244.11 million $ 30.73 million
Apr 20, 2023 $ 0.0107
-4.11%
$ 253.15 million $ 27.11 million
Apr 19, 2023 $ 0.0112
-8.55%
$ 264.03 million $ 50.89 million
Apr 18, 2023 $ 0.0122
+5.63%
$ 288.59 million $ 43.83 million
Apr 17, 2023 $ 0.0116
-4.29%
$ 273.21 million $ 22.82 million
Apr 16, 2023 $ 0.0121
+2.59%
$ 285.49 million $ 21.04 million
Apr 15, 2023 $ 0.0118
+0.67%
$ 278.27 million $ 19.37 million
Apr 14, 2023 $ 0.0117
+3.79%
$ 276.4 million $ 24.7 million
Apr 13, 2023 $ 0.0113
+2.56%
$ 266.44 million $ 20.01 million
Apr 12, 2023 $ 0.011
-1.81%
$ 259.8 million $ 19.49 million
Apr 11, 2023 $ 0.0112
+0.48%
$ 264.71 million $ 25.01 million
Apr 10, 2023 $ 0.0112
+0.85%
$ 263.44 million $ 20.45 million
Apr 9, 2023 $ 0.0111
-0.38%
$ 261.23 million $ 19.32 million
Apr 8, 2023 $ 0.0111
+1.14%
$ 262.1 million $ 24.92 million
Apr 7, 2023 $ 0.011
-3.07%
$ 258.97 million $ 28.78 million
Apr 6, 2023 $ 0.0113
-0.17%
$ 267.16 million $ 163.29 million
Apr 5, 2023 $ 0.0114
+2.14%
$ 267.74 million $ 15.21 million
Apr 4, 2023 $ 0.0111
+3.19%
$ 262.31 million $ 20.54 million
Apr 3, 2023 $ 0.0108
+0.30%
$ 254.44 million $ 13.14 million
Apr 2, 2023 $ 0.0108
-3.80%
$ 253.49 million $ 16.1 million
Apr 1, 2023 $ 0.0112
+4.57%
$ 263.68 million $ 23.09 million
Mar 31, 2023 $ 0.0107
+2.19%
$ 252.25 million $ 16.57 million
Mar 30, 2023 $ 0.0105
-2.57%
$ 246.86 million $ 17.55 million
Mar 29, 2023 $ 0.0108
+5.83%
$ 253.5 million $ 15.46 million
Mar 28, 2023 $ 0.0102
+2.40%
$ 239.63 million $ 14.27 million
Mar 27, 2023 $ 0.00993
-5.48%
$ 234.06 million $ 19.66 million
Mar 26, 2023 $ 0.0105
+2.26%
$ 247.57 million $ 11.66 million
Mar 25, 2023 $ 0.0103
-1.41%
$ 241.98 million $ 13.65 million
Mar 24, 2023 $ 0.0104
-5.41%
$ 245.43 million $ 19.94 million