IOST Historical Data

IOST Page 24
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 0.011
+5.02%
$ 259.56 million $ 16.43 million
Mar 22, 2023 $ 0.0105
-3.76%
$ 247.15 million $ 22.93 million
Mar 21, 2023 $ 0.0109
+1.89%
$ 256.81 million $ 19.6 million
Mar 20, 2023 $ 0.0107
-6.28%
$ 251.94 million $ 30.37 million
Mar 19, 2023 $ 0.0114
+5.65%
$ 268.6 million $ 38.28 million
Mar 18, 2023 $ 0.0108
-1.08%
$ 254.21 million $ 29.95 million
Mar 17, 2023 $ 0.0109
+8.55%
$ 256.92 million $ 36.16 million
Mar 16, 2023 $ 0.01
+2.07%
$ 236.64 million $ 29.23 million
Mar 15, 2023 $ 0.00983
-8.47%
$ 231.73 million $ 23.75 million
Mar 14, 2023 $ 0.0107
+4.14%
$ 253.03 million $ 20.85 million
Mar 13, 2023 $ 0.0103
+5.34%
$ 242.83 million $ 20.41 million
Mar 12, 2023 $ 0.00976
+6.99%
$ 230.1 million $ 11.04 million
Mar 11, 2023 $ 0.00912
-0.89%
$ 215.07 million $ 16.63 million
Mar 10, 2023 $ 0.0092
+2.88%
$ 216.86 million $ 16.65 million
Mar 9, 2023 $ 0.00895
-5.55%
$ 210.91 million $ 17.31 million
Mar 8, 2023 $ 0.00946
-5.93%
$ 223.12 million $ 15.63 million
Mar 7, 2023 $ 0.0101
-3.63%
$ 237.17 million $ 15.54 million
Mar 6, 2023 $ 0.0104
+0.56%
$ 246.13 million $ 10.87 million
Mar 5, 2023 $ 0.0104
-1.88%
$ 244.96 million $ 11.22 million
Mar 4, 2023 $ 0.0106
-4.62%
$ 249.59 million $ 14.66 million
Mar 3, 2023 $ 0.0111
-8.46%
$ 261.69 million $ 32.49 million
Mar 2, 2023 $ 0.0121
+2.66%
$ 285.18 million $ 115.02 million
Mar 1, 2023 $ 0.0118
+5.40%
$ 277.6 million $ 17.85 million
Feb 28, 2023 $ 0.0112
-3.62%
$ 263.38 million $ 13.06 million
Feb 27, 2023 $ 0.0116
+0.58%
$ 272.86 million $ 20.45 million
Feb 26, 2023 $ 0.0115
+2.50%
$ 271.66 million $ 13.78 million
Feb 25, 2023 $ 0.0112
-0.04%
$ 265.02 million $ 23.84 million
Feb 24, 2023 $ 0.0112
-4.64%
$ 265.17 million $ 21.95 million
Feb 23, 2023 $ 0.0118
-2.52%
$ 278.36 million $ 35.87 million
Feb 22, 2023 $ 0.0121
-3.33%
$ 285.78 million $ 36.18 million
Feb 21, 2023 $ 0.0125
-12.41%
$ 295.48 million $ 104.04 million
Feb 20, 2023 $ 0.0143
+25.41%
$ 336.47 million $ 389.98 million
Feb 19, 2023 $ 0.0114
+1.70%
$ 268.03 million $ 24.76 million
Feb 18, 2023 $ 0.0112
+1.45%
$ 263.76 million $ 9.16 million
Feb 17, 2023 $ 0.011
+4.41%
$ 260 million $ 13.77 million
Feb 16, 2023 $ 0.0106
-3.68%
$ 248.96 million $ 18.22 million
Feb 15, 2023 $ 0.011
+8.15%
$ 258.52 million $ 13.34 million
Feb 14, 2023 $ 0.0101
+2.59%
$ 238.9 million $ 8.99 million
Feb 13, 2023 $ 0.00989
-4.52%
$ 233.23 million $ 13.61 million
Feb 12, 2023 $ 0.0104
-0.69%
$ 244.17 million $ 8.54 million
Feb 11, 2023 $ 0.0104
+1.32%
$ 246.06 million $ 7.34 million
Feb 10, 2023 $ 0.0103
-0.93%
$ 242.57 million $ 13.42 million
Feb 9, 2023 $ 0.0104
-9.09%
$ 244.7 million $ 30.91 million
Feb 8, 2023 $ 0.0114
+1.39%
$ 269.04 million $ 24.6 million
Feb 7, 2023 $ 0.0113
+3.26%
$ 265.25 million $ 17.55 million
Feb 6, 2023 $ 0.0109
+0.75%
$ 256.17 million $ 19.88 million
Feb 5, 2023 $ 0.0108
-0.31%
$ 254.15 million $ 30.46 million
Feb 4, 2023 $ 0.0108
-0.51%
$ 254.72 million $ 14.14 million
Feb 3, 2023 $ 0.0108
+8.09%
$ 254.46 million $ 28.38 million
Feb 2, 2023 $ 0.00998
+1.58%
$ 235.34 million $ 11.74 million