IOST Historical Data

IOST Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 0.016
-1.88%
$ 336.64 million $ 38.39 million
May 26, 2022 $ 0.0163
-5.10%
$ 343.28 million $ 35.19 million
May 25, 2022 $ 0.0172
-1.45%
$ 361.69 million $ 27.09 million
May 24, 2022 $ 0.0175
+1.98%
$ 366.9 million $ 29.48 million
May 23, 2022 $ 0.0171
-4.27%
$ 359.75 million $ 84.24 million
May 22, 2022 $ 0.0179
+4.93%
$ 375.81 million $ 125.93 million
May 21, 2022 $ 0.017
+1.69%
$ 358.01 million $ 30.08 million
May 20, 2022 $ 0.0168
-3.16%
$ 352.33 million $ 37.24 million
May 19, 2022 $ 0.0173
+6.42%
$ 363.87 million $ 38.71 million
May 18, 2022 $ 0.0163
-10.76%
$ 341.97 million $ 36.99 million
May 17, 2022 $ 0.0182
+4.46%
$ 383.22 million $ 41.62 million
May 16, 2022 $ 0.0175
-7.06%
$ 366.87 million $ 40.24 million
May 15, 2022 $ 0.0188
+2.53%
$ 394.72 million $ 43.39 million
May 14, 2022 $ 0.0183
+2.11%
$ 384.66 million $ 52.89 million
May 13, 2022 $ 0.0179
+7.06%
$ 376.45 million $ 81.29 million
May 12, 2022 $ 0.0167
+2.22%
$ 351.46 million $ 123.12 million
May 11, 2022 $ 0.0164
-16.94%
$ 343.82 million $ 147.05 million
May 10, 2022 $ 0.0197
+6.54%
$ 414.52 million $ 126.47 million
May 9, 2022 $ 0.0185
-13.46%
$ 389.2 million $ 99.27 million
May 8, 2022 $ 0.0214
-1.94%
$ 449.81 million $ 71.82 million
May 7, 2022 $ 0.0218
-2.76%
$ 458.52 million $ 88.3 million
May 6, 2022 $ 0.0225
+1.52%
$ 471.6 million $ 109.67 million
May 5, 2022 $ 0.0221
-9.15%
$ 464.65 million $ 186.09 million
May 4, 2022 $ 0.0244
+10.65%
$ 511.52 million $ 86.99 million
May 3, 2022 $ 0.022
-1.15%
$ 462.27 million $ 44.42 million
May 2, 2022 $ 0.0223
-2.27%
$ 467.65 million $ 73.12 million
May 1, 2022 $ 0.0228
+2.56%
$ 478.31 million $ 119.35 million
Apr 30, 2022 $ 0.0222
-12.54%
$ 466.37 million $ 82.85 million
Apr 29, 2022 $ 0.0254
-7.62%
$ 533.25 million $ 66.78 million
Apr 28, 2022 $ 0.0275
-1.08%
$ 577.27 million $ 66.31 million
Apr 27, 2022 $ 0.0278
+1.36%
$ 583.56 million $ 79.59 million
Apr 26, 2022 $ 0.0274
-9.44%
$ 575.72 million $ 100.93 million
Apr 25, 2022 $ 0.0303
+4.31%
$ 635.58 million $ 145.14 million
Apr 24, 2022 $ 0.029
-0.21%
$ 609.29 million $ 139.87 million
Apr 23, 2022 $ 0.0291
+1.99%
$ 610.7 million $ 151.59 million
Apr 22, 2022 $ 0.0285
-1.55%
$ 598.63 million $ 59.01 million
Apr 21, 2022 $ 0.029
-6.37%
$ 608.04 million $ 109.27 million
Apr 20, 2022 $ 0.0309
+4.33%
$ 649.59 million $ 195.41 million
Apr 19, 2022 $ 0.0296
+2.76%
$ 622.56 million $ 111.09 million
Apr 18, 2022 $ 0.0289
+1.75%
$ 605.9 million $ 85.65 million
Apr 17, 2022 $ 0.0284
-3.67%
$ 595.47 million $ 59.51 million
Apr 16, 2022 $ 0.0294
-1.22%
$ 618.21 million $ 60.97 million
Apr 15, 2022 $ 0.0298
-0.04%
$ 625.81 million $ 67.52 million
Apr 14, 2022 $ 0.0298
-1.81%
$ 626.07 million $ 98.75 million
Apr 13, 2022 $ 0.0304
+2.47%
$ 637.61 million $ 102.04 million
Apr 12, 2022 $ 0.0296
+8.89%
$ 622.22 million $ 247.62 million
Apr 11, 2022 $ 0.0272
-11.28%
$ 571.42 million $ 113.47 million
Apr 10, 2022 $ 0.0307
-4.95%
$ 644.12 million $ 62.61 million
Apr 9, 2022 $ 0.0323
+3.30%
$ 677.66 million $ 74.11 million
Apr 8, 2022 $ 0.0312
-7.84%
$ 656.04 million $ 118.42 million