IOST Historical Data

IOST Page 29
Download
Date Close Price change Market cap Trading volume
Jul 16, 2022 $ 0.0136
+2.30%
$ 286.1 million $ 13.41 million
Jul 15, 2022 $ 0.0133
+0.06%
$ 279.73 million $ 26.24 million
Jul 14, 2022 $ 0.0133
+1.24%
$ 279.57 million $ 15.77 million
Jul 13, 2022 $ 0.0131
+4.06%
$ 276.14 million $ 31.8 million
Jul 12, 2022 $ 0.0126
-1.21%
$ 265.46 million $ 25.69 million
Jul 11, 2022 $ 0.0128
-7.05%
$ 268.88 million $ 31.5 million
Jul 10, 2022 $ 0.0138
-4.65%
$ 289.36 million $ 19.6 million
Jul 9, 2022 $ 0.0145
+4.32%
$ 303.51 million $ 21.4 million
Jul 8, 2022 $ 0.0138
-1.07%
$ 290.82 million $ 15.59 million
Jul 7, 2022 $ 0.014
+1.65%
$ 294.03 million $ 13.57 million
Jul 6, 2022 $ 0.0138
+1.75%
$ 289.29 million $ 13.6 million
Jul 5, 2022 $ 0.0135
-2.64%
$ 284.19 million $ 17.67 million
Jul 4, 2022 $ 0.0139
+2.82%
$ 291.91 million $ 14.48 million
Jul 3, 2022 $ 0.0135
-3.52%
$ 283.89 million $ 18.46 million
Jul 2, 2022 $ 0.014
+5.77%
$ 294.28 million $ 17.76 million
Jul 1, 2022 $ 0.0132
-1.30%
$ 278.1 million $ 19.57 million
Jun 30, 2022 $ 0.0134
-2.43%
$ 281.75 million $ 18.31 million
Jun 29, 2022 $ 0.0137
-0.54%
$ 288.68 million $ 17.07 million
Jun 28, 2022 $ 0.0138
-4.83%
$ 290.26 million $ 17.57 million
Jun 27, 2022 $ 0.0145
+1.31%
$ 304.98 million $ 17.18 million
Jun 26, 2022 $ 0.0143
-5.68%
$ 301 million $ 19.72 million
Jun 25, 2022 $ 0.0152
-0.50%
$ 319.24 million $ 23.85 million
Jun 24, 2022 $ 0.0153
+1.03%
$ 320.83 million $ 21.51 million
Jun 23, 2022 $ 0.0151
+4.13%
$ 317.71 million $ 19.62 million
Jun 22, 2022 $ 0.0145
-9.54%
$ 305.15 million $ 45.47 million
Jun 21, 2022 $ 0.016
+12.37%
$ 336.96 million $ 49.98 million
Jun 20, 2022 $ 0.0143
+3.04%
$ 299.94 million $ 18.02 million
Jun 19, 2022 $ 0.0139
+8.31%
$ 291.09 million $ 23.68 million
Jun 18, 2022 $ 0.0128
-5.04%
$ 268.83 million $ 22 million
Jun 17, 2022 $ 0.0135
+3.12%
$ 283.1 million $ 17.53 million
Jun 16, 2022 $ 0.0131
-10.36%
$ 274.54 million $ 20.96 million
Jun 15, 2022 $ 0.0146
+5.07%
$ 306.28 million $ 35.18 million
Jun 14, 2022 $ 0.0139
+1.88%
$ 291.57 million $ 33.72 million
Jun 13, 2022 $ 0.0136
-5.37%
$ 286.05 million $ 38.12 million
Jun 12, 2022 $ 0.0144
-4.01%
$ 302.36 million $ 28.38 million
Jun 11, 2022 $ 0.015
-5.54%
$ 314.99 million $ 22.57 million
Jun 10, 2022 $ 0.0159
-5.95%
$ 333.36 million $ 23.84 million
Jun 9, 2022 $ 0.0169
-0.26%
$ 354.44 million $ 12.81 million
Jun 8, 2022 $ 0.0169
-1.84%
$ 355.39 million $ 16.54 million
Jun 7, 2022 $ 0.0172
-3.12%
$ 362.05 million $ 23.7 million
Jun 6, 2022 $ 0.0178
+1.12%
$ 373.7 million $ 36.26 million
Jun 5, 2022 $ 0.0176
+3.27%
$ 369.55 million $ 38.89 million
Jun 4, 2022 $ 0.017
+0.44%
$ 357.79 million $ 23.92 million
Jun 3, 2022 $ 0.017
-3.40%
$ 356.23 million $ 28.7 million
Jun 2, 2022 $ 0.0176
+3.97%
$ 368.75 million $ 53.93 million
Jun 1, 2022 $ 0.0169
-7.20%
$ 354.18 million $ 70.95 million
May 31, 2022 $ 0.0182
+0.13%
$ 381.69 million $ 44.25 million
May 30, 2022 $ 0.0182
+8.83%
$ 381.22 million $ 38.54 million
May 29, 2022 $ 0.0167
+1.72%
$ 350.25 million $ 22 million
May 28, 2022 $ 0.0164
+2.41%
$ 344.47 million $ 23.5 million