IOST Historical Data

IOST Page 32
Download
Date Close Price change Market cap Trading volume
Feb 16, 2022 $ 0.0272
-1.72%
$ 570.93 million $ 36.1 million
Feb 15, 2022 $ 0.0277
+6.43%
$ 580.94 million $ 39.04 million
Feb 14, 2022 $ 0.026
+0.06%
$ 545.86 million $ 38.78 million
Feb 13, 2022 $ 0.026
-2.41%
$ 545.55 million $ 36.76 million
Feb 12, 2022 $ 0.0266
-1.14%
$ 559.02 million $ 41.42 million
Feb 11, 2022 $ 0.0269
-4.82%
$ 565.46 million $ 51.65 million
Feb 10, 2022 $ 0.0283
-5.66%
$ 594.08 million $ 50.3 million
Feb 9, 2022 $ 0.03
+1.45%
$ 629.81 million $ 42.46 million
Feb 8, 2022 $ 0.0296
-1.70%
$ 620.83 million $ 67.63 million
Feb 7, 2022 $ 0.0301
+4.68%
$ 631.56 million $ 48.32 million
Feb 6, 2022 $ 0.0287
+1.11%
$ 603.34 million $ 35.81 million
Feb 5, 2022 $ 0.0284
+2.68%
$ 596.71 million $ 45.59 million
Feb 4, 2022 $ 0.0277
+7.79%
$ 581.14 million $ 43.49 million
Feb 3, 2022 $ 0.0257
+2.89%
$ 539.13 million $ 30.59 million
Feb 2, 2022 $ 0.025
-2.59%
$ 523.98 million $ 38.1 million
Feb 1, 2022 $ 0.0256
-2.85%
$ 537.88 million $ 29.79 million
Jan 31, 2022 $ 0.0264
+3.88%
$ 553.69 million $ 40.89 million
Jan 30, 2022 $ 0.0254
-1.83%
$ 533.01 million $ 34.27 million
Jan 29, 2022 $ 0.0259
+6.73%
$ 542.98 million $ 40.54 million
Jan 28, 2022 $ 0.0242
+1.17%
$ 508.72 million $ 31.81 million
Jan 27, 2022 $ 0.0239
+1.96%
$ 502.86 million $ 35.38 million
Jan 26, 2022 $ 0.0235
+6.40%
$ 493.19 million $ 56.58 million
Jan 25, 2022 $ 0.0221
+1.42%
$ 463.54 million $ 42.5 million
Jan 24, 2022 $ 0.0218
-3.84%
$ 457.06 million $ 71.16 million
Jan 23, 2022 $ 0.0226
+6.92%
$ 475.29 million $ 60.24 million
Jan 22, 2022 $ 0.0212
-8.17%
$ 444.51 million $ 79.47 million
Jan 21, 2022 $ 0.023
-11.07%
$ 483.76 million $ 70.88 million
Jan 20, 2022 $ 0.0259
-5.72%
$ 543.99 million $ 36.99 million
Jan 19, 2022 $ 0.0275
-3.16%
$ 577.02 million $ 36.11 million
Jan 18, 2022 $ 0.0284
-0.95%
$ 595.85 million $ 32.51 million
Jan 17, 2022 $ 0.0286
-4.54%
$ 601.56 million $ 37.83 million
Jan 16, 2022 $ 0.03
+0.47%
$ 630.16 million $ 38.57 million
Jan 15, 2022 $ 0.0299
+0.96%
$ 627.2 million $ 30.25 million
Jan 14, 2022 $ 0.0296
+1.74%
$ 621.25 million $ 34.76 million
Jan 13, 2022 $ 0.0291
-3.93%
$ 610.93 million $ 40.95 million
Jan 12, 2022 $ 0.0303
+3.23%
$ 635.55 million $ 39.19 million
Jan 11, 2022 $ 0.0293
+5.53%
$ 615.69 million $ 40.57 million
Jan 10, 2022 $ 0.0278
-3.42%
$ 583.41 million $ 52.29 million
Jan 9, 2022 $ 0.0288
+1.37%
$ 604.09 million $ 30.38 million
Jan 8, 2022 $ 0.0284
-2.40%
$ 595.91 million $ 44.56 million
Jan 7, 2022 $ 0.0291
-5.37%
$ 610.55 million $ 50.91 million
Jan 6, 2022 $ 0.0307
+2.34%
$ 644.8 million $ 47.69 million
Jan 5, 2022 $ 0.03
-8.22%
$ 630.02 million $ 56.67 million
Jan 4, 2022 $ 0.0327
-1.91%
$ 686.19 million $ 39.76 million
Jan 3, 2022 $ 0.0333
-2.69%
$ 699.34 million $ 49.32 million
Jan 2, 2022 $ 0.0342
+4.58%
$ 718.67 million $ 63.91 million
Jan 1, 2022 $ 0.0327
+4.34%
$ 687.17 million $ 38.56 million
Dec 31, 2021 $ 0.0314
-2.28%
$ 658.56 million $ 59.05 million
Dec 30, 2021 $ 0.0321
+0.76%
$ 673.95 million $ 45.17 million
Dec 29, 2021 $ 0.0319
-2.76%
$ 668.86 million $ 50.92 million