IOST Historical Data

IOST Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 0.013
+1.60%
$ 273.93 million $ 8.5 million
Sep 3, 2022 $ 0.0128
-0.54%
$ 269.74 million $ 8.29 million
Sep 2, 2022 $ 0.0129
-1.10%
$ 271.17 million $ 11.79 million
Sep 1, 2022 $ 0.0131
+0.50%
$ 274.18 million $ 16 million
Aug 31, 2022 $ 0.013
-1.00%
$ 272.73 million $ 25.99 million
Aug 30, 2022 $ 0.0131
-2.26%
$ 275.42 million $ 24.68 million
Aug 29, 2022 $ 0.0134
+5.26%
$ 281.77 million $ 95.72 million
Aug 28, 2022 $ 0.0128
-2.14%
$ 267.84 million $ 9.45 million
Aug 27, 2022 $ 0.013
+1.68%
$ 273.66 million $ 11.18 million
Aug 26, 2022 $ 0.0128
-7.99%
$ 269.22 million $ 25.43 million
Aug 25, 2022 $ 0.0139
+4.18%
$ 292.64 million $ 19.38 million
Aug 24, 2022 $ 0.0134
-0.81%
$ 280.66 million $ 11.79 million
Aug 23, 2022 $ 0.0135
+0.96%
$ 283.04 million $ 11.95 million
Aug 22, 2022 $ 0.0133
-1.91%
$ 280.29 million $ 16.7 million
Aug 21, 2022 $ 0.0136
+2.27%
$ 285.75 million $ 10.98 million
Aug 20, 2022 $ 0.0133
+0.66%
$ 279.47 million $ 15.98 million
Aug 19, 2022 $ 0.0132
-7.45%
$ 277.7 million $ 49.84 million
Aug 18, 2022 $ 0.0143
-2.78%
$ 299.99 million $ 14.5 million
Aug 17, 2022 $ 0.0147
-5.83%
$ 308.57 million $ 27.27 million
Aug 16, 2022 $ 0.0156
-1.26%
$ 327.62 million $ 12.56 million
Aug 15, 2022 $ 0.0158
-0.05%
$ 331.84 million $ 22.46 million
Aug 14, 2022 $ 0.0158
-1.98%
$ 331.84 million $ 28.48 million
Aug 13, 2022 $ 0.0161
-0.97%
$ 338.62 million $ 22.1 million
Aug 12, 2022 $ 0.0163
+1.38%
$ 341.81 million $ 60.09 million
Aug 11, 2022 $ 0.0161
+1.13%
$ 337.2 million $ 57.09 million
Aug 10, 2022 $ 0.0159
+9.09%
$ 333.31 million $ 49.77 million
Aug 9, 2022 $ 0.0145
-5.64%
$ 305.55 million $ 29.71 million
Aug 8, 2022 $ 0.0154
+1.23%
$ 323.76 million $ 19.3 million
Aug 7, 2022 $ 0.0152
-0.66%
$ 319.85 million $ 11.05 million
Aug 6, 2022 $ 0.0153
+0.72%
$ 321.86 million $ 18.11 million
Aug 5, 2022 $ 0.0152
+4.42%
$ 319.7 million $ 13.7 million
Aug 4, 2022 $ 0.0146
-0.67%
$ 306.31 million $ 23.71 million
Aug 3, 2022 $ 0.0147
-0.46%
$ 308.38 million $ 18.56 million
Aug 2, 2022 $ 0.0148
-3.84%
$ 309.76 million $ 24.96 million
Aug 1, 2022 $ 0.0153
+4.11%
$ 322.32 million $ 26.99 million
Jul 31, 2022 $ 0.0147
+1.97%
$ 309.61 million $ 37.39 million
Jul 30, 2022 $ 0.0145
-0.64%
$ 303.67 million $ 27.5 million
Jul 29, 2022 $ 0.0146
-2.03%
$ 305.61 million $ 58.69 million
Jul 28, 2022 $ 0.0148
+6.79%
$ 311.79 million $ 33.91 million
Jul 27, 2022 $ 0.0139
+4.40%
$ 291.81 million $ 13.64 million
Jul 26, 2022 $ 0.0133
+4.45%
$ 279.48 million $ 23.63 million
Jul 25, 2022 $ 0.0127
-6.44%
$ 267.45 million $ 11.14 million
Jul 24, 2022 $ 0.0136
+0.18%
$ 285.81 million $ 9.45 million
Jul 23, 2022 $ 0.0136
+0.58%
$ 285.29 million $ 12.63 million
Jul 22, 2022 $ 0.0135
-2.34%
$ 284.03 million $ 25.03 million
Jul 21, 2022 $ 0.0139
+0.03%
$ 290.88 million $ 19.91 million
Jul 20, 2022 $ 0.0138
-6.03%
$ 290.71 million $ 39.82 million
Jul 19, 2022 $ 0.0147
+2.95%
$ 309.27 million $ 39.73 million
Jul 18, 2022 $ 0.0143
+6.98%
$ 300.71 million $ 22.33 million
Jul 17, 2022 $ 0.0134
-1.83%
$ 280.97 million $ 20.59 million