IOST Historical Data

IOST Page 33
Download
Date Close Price change Market cap Trading volume
Dec 28, 2021 $ 0.0328
-10.53%
$ 688.16 million $ 67.77 million
Dec 27, 2021 $ 0.0366
-3.29%
$ 769.11 million $ 48.21 million
Dec 26, 2021 $ 0.0379
+4.80%
$ 795.31 million $ 65.47 million
Dec 25, 2021 $ 0.0361
+3.94%
$ 758.85 million $ 48.32 million
Dec 24, 2021 $ 0.0348
-3.92%
$ 729.81 million $ 70.5 million
Dec 23, 2021 $ 0.0362
+14.13%
$ 759.23 million $ 171.17 million
Dec 22, 2021 $ 0.0317
+4.41%
$ 665.21 million $ 53.03 million
Dec 21, 2021 $ 0.0303
+4.20%
$ 637.11 million $ 34.98 million
Dec 20, 2021 $ 0.0291
-0.06%
$ 611.14 million $ 34.7 million
Dec 19, 2021 $ 0.0291
-0.95%
$ 611.76 million $ 26.32 million
Dec 18, 2021 $ 0.0294
+1.16%
$ 617.63 million $ 28.87 million
Dec 17, 2021 $ 0.0291
-1.64%
$ 610.57 million $ 41.95 million
Dec 16, 2021 $ 0.0296
-3.18%
$ 621.23 million $ 37.81 million
Dec 15, 2021 $ 0.0306
+1.19%
$ 641.66 million $ 52.34 million
Dec 14, 2021 $ 0.0302
+3.74%
$ 634.02 million $ 54.95 million
Dec 13, 2021 $ 0.0291
-8.76%
$ 611.19 million $ 50.14 million
Dec 12, 2021 $ 0.0319
-0.82%
$ 670.24 million $ 36.91 million
Dec 11, 2021 $ 0.0322
+3.85%
$ 676.07 million $ 43.11 million
Dec 10, 2021 $ 0.031
-3.45%
$ 650.99 million $ 58.47 million
Dec 9, 2021 $ 0.0321
-6.67%
$ 674.28 million $ 58.55 million
Dec 8, 2021 $ 0.0344
+0.38%
$ 722.48 million $ 62.08 million
Dec 7, 2021 $ 0.0343
+0.93%
$ 719.73 million $ 59.97 million
Dec 6, 2021 $ 0.034
+2.53%
$ 713.08 million $ 79.14 million
Dec 5, 2021 $ 0.0331
-0.69%
$ 695.03 million $ 109.66 million
Dec 4, 2021 $ 0.0333
-10.76%
$ 699.78 million $ 165.85 million
Dec 3, 2021 $ 0.0373
-7.39%
$ 784.13 million $ 68.97 million
Dec 2, 2021 $ 0.0403
-0.43%
$ 846.68 million $ 74.66 million
Dec 1, 2021 $ 0.0405
+1.19%
$ 850.35 million $ 51.8 million
Nov 30, 2021 $ 0.04
-3.38%
$ 840.74 million $ 81.88 million
Nov 29, 2021 $ 0.0415
+8.54%
$ 870.66 million $ 267.35 million
Nov 28, 2021 $ 0.0382
+0.94%
$ 802.15 million $ 56.69 million
Nov 27, 2021 $ 0.0378
+1.74%
$ 794.65 million $ 40.33 million
Nov 26, 2021 $ 0.0372
-10.74%
$ 780.74 million $ 88.09 million
Nov 25, 2021 $ 0.0416
+1.47%
$ 874.47 million $ 75.23 million
Nov 24, 2021 $ 0.041
-3.88%
$ 861.92 million $ 54.45 million
Nov 23, 2021 $ 0.0427
-0.08%
$ 896.68 million $ 45.39 million
Nov 22, 2021 $ 0.0427
-4.05%
$ 897.17 million $ 66.24 million
Nov 21, 2021 $ 0.0445
+0.29%
$ 935.04 million $ 67.52 million
Nov 20, 2021 $ 0.0444
+2.32%
$ 932.31 million $ 58.96 million
Nov 19, 2021 $ 0.0434
+5.17%
$ 911.46 million $ 75.07 million
Nov 18, 2021 $ 0.0413
-12.76%
$ 866.64 million $ 129.1 million
Nov 17, 2021 $ 0.0473
+4.50%
$ 993.65 million $ 91.38 million
Nov 16, 2021 $ 0.0453
-6.83%
$ 950.87 million $ 115.89 million
Nov 15, 2021 $ 0.0486
+1.45%
$ 1.02 billion $ 86.17 million
Nov 14, 2021 $ 0.0479
-0.72%
$ 1.01 billion $ 54.34 million
Nov 13, 2021 $ 0.0482
+0.99%
$ 1.01 billion $ 52.61 million
Nov 12, 2021 $ 0.0478
-1.66%
$ 1 billion $ 74.57 million
Nov 11, 2021 $ 0.0486
+0.75%
$ 1.02 billion $ 72.94 million
Nov 10, 2021 $ 0.0482
-6.93%
$ 1.01 billion $ 155.2 million
Nov 9, 2021 $ 0.0518
+0.23%
$ 1.09 billion $ 113.68 million