IOST Historical Data

IOST Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.00134
-4.27%
$ 40.51 million $ 6.42 million
Feb 3, 2026 $ 0.0014
-1.11%
$ 42.29 million $ 6.74 million
Feb 2, 2026 $ 0.00141
+1.76%
$ 42.76 million $ 6.7 million
Feb 1, 2026 $ 0.00139
-1.43%
$ 42 million $ 6.3 million
Jan 31, 2026 $ 0.00141
-6.42%
$ 42.6 million $ 7.23 million
Jan 30, 2026 $ 0.0015
-0.95%
$ 45.51 million $ 6.27 million
Jan 29, 2026 $ 0.00152
-6.26%
$ 45.92 million $ 6.19 million
Jan 28, 2026 $ 0.00162
+4.27%
$ 48.98 million $ 6.43 million
Jan 27, 2026 $ 0.00155
+0.98%
$ 46.97 million $ 5.02 million
Jan 26, 2026 $ 0.00154
+4.31%
$ 46.5 million $ 5.24 million
Jan 25, 2026 $ 0.00147
-5.12%
$ 44.56 million $ 5.54 million
Jan 24, 2026 $ 0.00155
-0.60%
$ 46.96 million $ 4.59 million
Jan 23, 2026 $ 0.00156
+1.54%
$ 47.23 million $ 5.27 million
Jan 22, 2026 $ 0.00154
-0.47%
$ 46.5 million $ 4.92 million
Jan 21, 2026 $ 0.00155
+3.11%
$ 46.7 million $ 5.43 million
Jan 20, 2026 $ 0.0015
-5.25%
$ 45.28 million $ 5.58 million
Jan 19, 2026 $ 0.00158
-1.75%
$ 47.78 million $ 6.33 million
Jan 18, 2026 $ 0.00161
-3.24%
$ 48.62 million $ 4.91 million
Jan 17, 2026 $ 0.00167
+0.60%
$ 50.24 million $ 5.43 million
Jan 16, 2026 $ 0.00166
+0.66%
$ 49.93 million $ 5.51 million
Jan 15, 2026 $ 0.00164
-4.43%
$ 49.58 million $ 6.21 million
Jan 14, 2026 $ 0.00172
+1.81%
$ 51.86 million $ 6.73 million
Jan 13, 2026 $ 0.00169
+3.86%
$ 50.93 million $ 6.23 million
Jan 12, 2026 $ 0.00163
-3.38%
$ 49.02 million $ 6.67 million
Jan 11, 2026 $ 0.00168
-1.06%
$ 50.72 million $ 5.69 million
Jan 10, 2026 $ 0.0017
-0.63%
$ 51.25 million $ 6.84 million
Jan 9, 2026 $ 0.00171
-6.79%
$ 51.56 million $ 22.14 million
Jan 8, 2026 $ 0.00184
-10.06%
$ 55.28 million $ 9.21 million
Jan 7, 2026 $ 0.00204
+5.39%
$ 61.46 million $ 8.45 million
Jan 6, 2026 $ 0.00194
+2.80%
$ 58.29 million $ 8.97 million
Jan 5, 2026 $ 0.00188
+1.94%
$ 56.67 million $ 6.91 million
Jan 4, 2026 $ 0.00185
-0.87%
$ 55.58 million $ 6.42 million
Jan 3, 2026 $ 0.00187
-0.02%
$ 56.08 million $ 8.83 million
Jan 2, 2026 $ 0.00187
-0.10%
$ 56.05 million $ 10.21 million
Jan 1, 2026 $ 0.00187
+2.76%
$ 56.09 million $ 18.41 million
Dec 31, 2025 $ 0.00184
+6.90%
$ 54.58 million $ 28.54 million
Dec 30, 2025 $ 0.00168
+3.72%
$ 51.72 million $ 11.27 million
Dec 29, 2025 $ 0.00162
+0.94%
$ 48.65 million $ 9.55 million
Dec 28, 2025 $ 0.00161
-1.67%
$ 48.2 million $ 8.37 million
Dec 27, 2025 $ 0.00162
+2.04%
$ 49.01 million $ 5.83 million
Dec 26, 2025 $ 0.00159
-0.05%
$ 47.62 million $ 5 million
Dec 25, 2025 $ 0.00161
-1.83%
$ 47.58 million $ 5.09 million
Dec 24, 2025 $ 0.00164
-0.89%
$ 49.05 million $ 5.94 million
Dec 23, 2025 $ 0.00165
+0.96%
$ 49.53 million $ 7.2 million
Dec 22, 2025 $ 0.00164
+5.87%
$ 48.82 million $ 14.16 million
Dec 21, 2025 $ 0.00154
-0.44%
$ 46.29 million $ 9.57 million
Dec 20, 2025 $ 0.00154
-0.78%
$ 46.3 million $ 5.55 million
Dec 19, 2025 $ 0.00156
+7.17%
$ 46.6 million $ 6.42 million
Dec 18, 2025 $ 0.00146
-1.31%
$ 43.55 million $ 6.51 million
Dec 17, 2025 $ 0.00149
-4.39%
$ 44.33 million $ 4.94 million