IOST Historical Data

IOST Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 0.00836
+1.99%
$ 197.21 million $ 8.01 million
Dec 12, 2022 $ 0.00819
-2.78%
$ 193.14 million $ 7.84 million
Dec 11, 2022 $ 0.00843
-2.18%
$ 198.67 million $ 41.59 million
Dec 10, 2022 $ 0.0086
+0.64%
$ 202.69 million $ 8.13 million
Dec 9, 2022 $ 0.00853
+0.08%
$ 201.21 million $ 6.53 million
Dec 8, 2022 $ 0.00853
+2.88%
$ 201.04 million $ 6.4 million
Dec 7, 2022 $ 0.0083
-2.68%
$ 195.74 million $ 8.47 million
Dec 6, 2022 $ 0.00852
-0.18%
$ 200.97 million $ 5.65 million
Dec 5, 2022 $ 0.00852
-0.78%
$ 200.92 million $ 7.17 million
Dec 4, 2022 $ 0.00857
+0.32%
$ 202.16 million $ 5.92 million
Dec 3, 2022 $ 0.00853
-2.51%
$ 201.17 million $ 5.94 million
Dec 2, 2022 $ 0.00874
+1.83%
$ 206.14 million $ 10.68 million
Dec 1, 2022 $ 0.00857
-0.96%
$ 202.14 million $ 7.2 million
Nov 30, 2022 $ 0.00865
+3.66%
$ 203.89 million $ 13.22 million
Nov 29, 2022 $ 0.00834
+0.21%
$ 196.65 million $ 8.18 million
Nov 28, 2022 $ 0.00831
-2.71%
$ 195.95 million $ 11.98 million
Nov 27, 2022 $ 0.00852
-1.98%
$ 200.88 million $ 6.46 million
Nov 26, 2022 $ 0.00871
-0.22%
$ 205.24 million $ 8.38 million
Nov 25, 2022 $ 0.00871
-1.26%
$ 205.39 million $ 12.24 million
Nov 24, 2022 $ 0.00882
+2.52%
$ 207.86 million $ 26.21 million
Nov 23, 2022 $ 0.0086
+3.78%
$ 202.63 million $ 19 million
Nov 22, 2022 $ 0.00827
+4.18%
$ 194.91 million $ 11.06 million
Nov 21, 2022 $ 0.00793
-4.75%
$ 186.96 million $ 19.67 million
Nov 20, 2022 $ 0.00832
-2.41%
$ 196.05 million $ 25.6 million
Nov 19, 2022 $ 0.00852
+4.49%
$ 200.71 million $ 16.8 million
Nov 18, 2022 $ 0.00815
+0.42%
$ 191.9 million $ 6.48 million
Nov 17, 2022 $ 0.00813
-1.21%
$ 191.45 million $ 5.94 million
Nov 16, 2022 $ 0.00824
-3.25%
$ 194.04 million $ 8.95 million
Nov 15, 2022 $ 0.00851
+2.38%
$ 200.35 million $ 14.07 million
Nov 14, 2022 $ 0.00831
-1.57%
$ 195.67 million $ 17.54 million
Nov 13, 2022 $ 0.00846
-1.35%
$ 199.23 million $ 9.97 million
Nov 12, 2022 $ 0.00856
-2.68%
$ 201.6 million $ 9.09 million
Nov 11, 2022 $ 0.00881
-5.22%
$ 207.31 million $ 15.47 million
Nov 10, 2022 $ 0.0093
+17.02%
$ 218.98 million $ 30.53 million
Nov 9, 2022 $ 0.00793
-18.91%
$ 186.59 million $ 38.56 million
Nov 8, 2022 $ 0.00978
-13.51%
$ 230.12 million $ 36.95 million
Nov 7, 2022 $ 0.0113
+0.18%
$ 266.36 million $ 16.29 million
Nov 6, 2022 $ 0.0113
-4.94%
$ 265.74 million $ 24.43 million
Nov 5, 2022 $ 0.0119
-0.25%
$ 279.27 million $ 22.15 million
Nov 4, 2022 $ 0.0119
+6.48%
$ 280.07 million $ 20.57 million
Nov 3, 2022 $ 0.0112
+1.00%
$ 262.75 million $ 14.74 million
Nov 2, 2022 $ 0.0111
-1.76%
$ 259.98 million $ 12.93 million
Nov 1, 2022 $ 0.0112
-1.35%
$ 264.34 million $ 12.03 million
Oct 31, 2022 $ 0.0114
-0.50%
$ 267.85 million $ 14.02 million
Oct 30, 2022 $ 0.0114
-0.35%
$ 268.86 million $ 24.1 million
Oct 29, 2022 $ 0.0115
-0.08%
$ 269.71 million $ 14.8 million
Oct 28, 2022 $ 0.0115
+2.47%
$ 270.24 million $ 10.15 million
Oct 27, 2022 $ 0.0112
-2.40%
$ 263.86 million $ 16.08 million
Oct 26, 2022 $ 0.0115
+1.62%
$ 270.6 million $ 12.73 million
Oct 25, 2022 $ 0.0113
+2.28%
$ 266.15 million $ 9.35 million