IOST Historical Data

IOST Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 0.0111
-1.33%
$ 260.3 million $ 8.63 million
Oct 23, 2022 $ 0.0112
+1.29%
$ 263.45 million $ 6.68 million
Oct 22, 2022 $ 0.0111
-0.51%
$ 259.83 million $ 4.24 million
Oct 21, 2022 $ 0.0111
+0.84%
$ 260.69 million $ 8.89 million
Oct 20, 2022 $ 0.011
-0.21%
$ 258.57 million $ 8.48 million
Oct 19, 2022 $ 0.011
-2.60%
$ 259.19 million $ 8.88 million
Oct 18, 2022 $ 0.0113
-1.52%
$ 266.32 million $ 23.84 million
Oct 17, 2022 $ 0.0115
+1.28%
$ 270.12 million $ 10.63 million
Oct 16, 2022 $ 0.0113
+1.27%
$ 266.37 million $ 6.04 million
Oct 15, 2022 $ 0.0112
-1.03%
$ 262.53 million $ 5.62 million
Oct 14, 2022 $ 0.0113
-1.37%
$ 265.11 million $ 7.81 million
Oct 13, 2022 $ 0.0114
-1.39%
$ 268.62 million $ 16.3 million
Oct 12, 2022 $ 0.0116
+0.22%
$ 271.77 million $ 6.11 million
Oct 11, 2022 $ 0.0116
-0.71%
$ 271.25 million $ 11.85 million
Oct 10, 2022 $ 0.0116
-1.79%
$ 273.3 million $ 9.97 million
Oct 9, 2022 $ 0.0118
+0.73%
$ 278.16 million $ 3.83 million
Oct 8, 2022 $ 0.0118
+0.18%
$ 276.64 million $ 6.62 million
Oct 7, 2022 $ 0.0118
-0.08%
$ 276.02 million $ 5.61 million
Oct 6, 2022 $ 0.0118
-1.02%
$ 276.32 million $ 9.04 million
Oct 5, 2022 $ 0.0119
-0.86%
$ 279.46 million $ 7.91 million
Oct 4, 2022 $ 0.012
+1.96%
$ 282.11 million $ 6.58 million
Oct 3, 2022 $ 0.0118
+2.72%
$ 277 million $ 8.2 million
Oct 2, 2022 $ 0.0115
-1.41%
$ 269.87 million $ 8.05 million
Oct 1, 2022 $ 0.0117
-0.68%
$ 274.32 million $ 6.37 million
Sep 30, 2022 $ 0.0118
-0.88%
$ 276.38 million $ 10.92 million
Sep 29, 2022 $ 0.0119
+0.65%
$ 278.76 million $ 6.77 million
Sep 28, 2022 $ 0.0118
+0.39%
$ 277.23 million $ 14.33 million
Sep 27, 2022 $ 0.0118
-1.89%
$ 276.31 million $ 14.21 million
Sep 26, 2022 $ 0.012
+0.65%
$ 281.88 million $ 9.2 million
Sep 25, 2022 $ 0.0119
-0.97%
$ 279.61 million $ 7.22 million
Sep 24, 2022 $ 0.0121
-1.64%
$ 282.65 million $ 7.19 million
Sep 23, 2022 $ 0.0123
-0.79%
$ 277.95 million $ 11.14 million
Sep 22, 2022 $ 0.0124
+6.03%
$ 280.28 million $ 14.67 million
Sep 21, 2022 $ 0.0117
-2.66%
$ -- $ 18.36 million
Sep 20, 2022 $ 0.012
-1.47%
$ 251.94 million $ 12.83 million
Sep 19, 2022 $ 0.0122
+2.03%
$ 255.87 million $ 18.85 million
Sep 18, 2022 $ 0.0119
-6.33%
$ 250.84 million $ 19.6 million
Sep 17, 2022 $ 0.0128
+2.92%
$ 268.27 million $ 7.5 million
Sep 16, 2022 $ 0.0124
+1.26%
$ 260.78 million $ 11.33 million
Sep 15, 2022 $ 0.0123
-3.60%
$ 257.65 million $ 17.07 million
Sep 14, 2022 $ 0.0127
+0.36%
$ 267.34 million $ 20.2 million
Sep 13, 2022 $ 0.0127
-5.76%
$ 266.39 million $ 78.03 million
Sep 12, 2022 $ 0.0135
+0.21%
$ 282.65 million $ 20.04 million
Sep 11, 2022 $ 0.0134
+0.92%
$ 281.96 million $ 18.23 million
Sep 10, 2022 $ 0.0133
-0.38%
$ 279.4 million $ 22.32 million
Sep 9, 2022 $ 0.0134
+4.36%
$ 280.45 million $ 21.15 million
Sep 8, 2022 $ 0.0128
+1.33%
$ 268.68 million $ 14.96 million
Sep 7, 2022 $ 0.0126
+3.46%
$ 265.22 million $ 18.32 million
Sep 6, 2022 $ 0.0122
-5.82%
$ 256.36 million $ 23.28 million
Sep 5, 2022 $ 0.013
-0.62%
$ 272.18 million $ 7.84 million