IOST Historical Data

IOST Page 31
Download
Date Close Price change Market cap Trading volume
Apr 7, 2022 $ 0.0339
+7.91%
$ 711.84 million $ 213.74 million
Apr 6, 2022 $ 0.0314
-9.82%
$ 659.65 million $ 188.97 million
Apr 5, 2022 $ 0.0348
-5.28%
$ 731.51 million $ 154.34 million
Apr 4, 2022 $ 0.0368
-9.76%
$ 772.25 million $ 187.52 million
Apr 3, 2022 $ 0.0407
+5.86%
$ 855.75 million $ 215.64 million
Apr 2, 2022 $ 0.0385
-8.07%
$ 808.35 million $ 246.4 million
Apr 1, 2022 $ 0.0419
+0.01%
$ 879.31 million $ 529.26 million
Mar 31, 2022 $ 0.0419
+19.83%
$ 879.22 million $ 1.57 billion
Mar 30, 2022 $ 0.0349
+7.69%
$ 733.71 million $ 243.22 million
Mar 29, 2022 $ 0.0324
-1.27%
$ 681.3 million $ 128.96 million
Mar 28, 2022 $ 0.0329
-2.36%
$ 690.04 million $ 253.58 million
Mar 27, 2022 $ 0.0337
+1.68%
$ 706.76 million $ 380.52 million
Mar 26, 2022 $ 0.0331
+26.93%
$ 695.05 million $ 214.54 million
Mar 25, 2022 $ 0.0261
-1.35%
$ 547.6 million $ 48.9 million
Mar 24, 2022 $ 0.0264
+1.02%
$ 555.12 million $ 37.42 million
Mar 23, 2022 $ 0.0262
+3.18%
$ 549.51 million $ 42.67 million
Mar 22, 2022 $ 0.0254
+3.76%
$ 532.57 million $ 53.24 million
Mar 21, 2022 $ 0.0244
+0.72%
$ 513.28 million $ 30.58 million
Mar 20, 2022 $ 0.0243
-2.23%
$ 509.6 million $ 36.26 million
Mar 19, 2022 $ 0.0248
+6.02%
$ 521.24 million $ 43.36 million
Mar 18, 2022 $ 0.0234
+2.99%
$ 491.64 million $ 22.11 million
Mar 17, 2022 $ 0.0227
-1.36%
$ 477.39 million $ 30.13 million
Mar 16, 2022 $ 0.023
+4.40%
$ 483.96 million $ 32.88 million
Mar 15, 2022 $ 0.0221
-1.60%
$ 463.55 million $ 21.32 million
Mar 14, 2022 $ 0.0224
+5.32%
$ 471.11 million $ 23.31 million
Mar 13, 2022 $ 0.0213
-1.69%
$ 447.33 million $ 18.81 million
Mar 12, 2022 $ 0.0217
-0.82%
$ 455.04 million $ 16.25 million
Mar 11, 2022 $ 0.0218
-3.60%
$ 458.82 million $ 22.48 million
Mar 10, 2022 $ 0.0227
-3.12%
$ 475.98 million $ 29 million
Mar 9, 2022 $ 0.0234
+5.06%
$ 491.32 million $ 28.88 million
Mar 8, 2022 $ 0.0223
+1.81%
$ 467.64 million $ 26.81 million
Mar 7, 2022 $ 0.0219
-1.31%
$ 459.32 million $ 33.89 million
Mar 6, 2022 $ 0.0222
-4.41%
$ 465.41 million $ 23.83 million
Mar 5, 2022 $ 0.0232
+1.24%
$ 486.87 million $ 18.92 million
Mar 4, 2022 $ 0.0229
-6.45%
$ 480.87 million $ 28.45 million
Mar 3, 2022 $ 0.0245
-3.86%
$ 514.02 million $ 28.42 million
Mar 2, 2022 $ 0.0255
-1.39%
$ 534.64 million $ 43.55 million
Mar 1, 2022 $ 0.0258
-1.45%
$ 542.18 million $ 41.78 million
Feb 28, 2022 $ 0.0262
+10.34%
$ 550.15 million $ 37.98 million
Feb 27, 2022 $ 0.0237
-3.24%
$ 498.61 million $ 34.26 million
Feb 26, 2022 $ 0.0245
-0.44%
$ 515.29 million $ 35.75 million
Feb 25, 2022 $ 0.0246
+10.69%
$ 517.62 million $ 40.43 million
Feb 24, 2022 $ 0.0223
-0.05%
$ 467.62 million $ 67.79 million
Feb 23, 2022 $ 0.0223
-4.04%
$ 467.85 million $ 35.01 million
Feb 22, 2022 $ 0.0232
+8.49%
$ 487.57 million $ 50 million
Feb 21, 2022 $ 0.0214
-6.28%
$ 449.4 million $ 58.26 million
Feb 20, 2022 $ 0.0228
-6.30%
$ 479.5 million $ 38.47 million
Feb 19, 2022 $ 0.0244
-0.63%
$ 511.72 million $ 32.34 million
Feb 18, 2022 $ 0.0245
+0.22%
$ 514.98 million $ 45.2 million
Feb 17, 2022 $ 0.0245
-10.00%
$ 513.83 million $ 49.98 million