IOST Historical Data

IOST Page 35
Download
Date Close Price change Market cap Trading volume
Sep 19, 2021 $ 0.0666
-5.12%
$ 1.4 billion $ 125.56 million
Sep 18, 2021 $ 0.0702
+1.79%
$ 1.47 billion $ 148.68 million
Sep 17, 2021 $ 0.0689
-5.69%
$ 1.45 billion $ 222.32 million
Sep 16, 2021 $ 0.0731
-7.81%
$ 1.53 billion $ 293.71 million
Sep 15, 2021 $ 0.0792
+6.93%
$ 1.66 billion $ 453.51 million
Sep 14, 2021 $ 0.0741
+10.94%
$ 1.56 billion $ 387.37 million
Sep 13, 2021 $ 0.0668
-8.77%
$ 1.4 billion $ 334.99 million
Sep 12, 2021 $ 0.0732
+0.77%
$ 1.54 billion $ 309.24 million
Sep 11, 2021 $ 0.0726
-1.72%
$ 1.53 billion $ 326.51 million
Sep 10, 2021 $ 0.0739
-7.69%
$ 1.55 billion $ 742.6 million
Sep 9, 2021 $ 0.08
+2.56%
$ 1.68 billion $ 1.58 billion
Sep 8, 2021 $ 0.078
+44.91%
$ 1.64 billion $ 1.49 billion
Sep 7, 2021 $ 0.0539
-15.86%
$ 1.13 billion $ 391.17 million
Sep 6, 2021 $ 0.064
+4.60%
$ 1.34 billion $ 289.95 million
Sep 5, 2021 $ 0.0612
+4.08%
$ 1.29 billion $ 623.45 million
Sep 4, 2021 $ 0.0588
+12.99%
$ 1.24 billion $ 729.49 million
Sep 3, 2021 $ 0.0521
+16.24%
$ 1.09 billion $ 327.23 million
Sep 2, 2021 $ 0.0448
+2.44%
$ 941.21 million $ 106.31 million
Sep 1, 2021 $ 0.0438
+3.89%
$ 918.76 million $ 85.36 million
Aug 31, 2021 $ 0.0421
+2.15%
$ 883.86 million $ 118.78 million
Aug 30, 2021 $ 0.0412
-6.60%
$ 865.22 million $ 104.5 million
Aug 29, 2021 $ 0.0441
-2.63%
$ 926.39 million $ 92.26 million
Aug 28, 2021 $ 0.0453
-2.53%
$ 951.65 million $ 101.32 million
Aug 27, 2021 $ 0.0465
+4.55%
$ 976.03 million $ 188.52 million
Aug 26, 2021 $ 0.0445
+0.42%
$ 933.85 million $ 347.55 million
Aug 25, 2021 $ 0.0443
+10.94%
$ 929.96 million $ 346.77 million
Aug 24, 2021 $ 0.0399
-7.12%
$ 838.27 million $ 149.28 million
Aug 23, 2021 $ 0.043
+15.96%
$ 902.92 million $ 360.36 million
Aug 22, 2021 $ 0.0371
+5.29%
$ 778.66 million $ 190.47 million
Aug 21, 2021 $ 0.0352
+7.65%
$ 739.75 million $ 137.62 million
Aug 20, 2021 $ 0.0327
+3.38%
$ 686.9 million $ 56.23 million
Aug 19, 2021 $ 0.0316
+4.49%
$ 664.44 million $ 61.72 million
Aug 18, 2021 $ 0.0303
-0.09%
$ 636.15 million $ 63.65 million
Aug 17, 2021 $ 0.0303
-6.61%
$ 636.7 million $ 76.83 million
Aug 16, 2021 $ 0.0325
-1.78%
$ 682.02 million $ 96.64 million
Aug 15, 2021 $ 0.0331
+2.59%
$ 694.34 million $ 110.51 million
Aug 14, 2021 $ 0.0323
+0.02%
$ 677.64 million $ 90.75 million
Aug 13, 2021 $ 0.0323
+6.87%
$ 677.54 million $ 113.2 million
Aug 12, 2021 $ 0.0302
-1.77%
$ 633.66 million $ 104.09 million
Aug 11, 2021 $ 0.0308
+5.91%
$ 646.26 million $ 133.19 million
Aug 10, 2021 $ 0.0291
+4.27%
$ 610.4 million $ 101.73 million
Aug 8, 2021 $ 0.0269
-6.10%
$ 564.03 million $ 59.04 million
Aug 7, 2021 $ 0.0286
+3.33%
$ 600.99 million $ 91.01 million
Aug 6, 2021 $ 0.0277
+4.11%
$ 581.42 million $ 125.75 million
Aug 5, 2021 $ 0.0266
+5.30%
$ 557.97 million $ 53.24 million
Aug 4, 2021 $ 0.0243
-0.78%
$ 511.26 million $ 41.98 million
Aug 3, 2021 $ 0.0245
-4.46%
$ 515.53 million $ 50.72 million
Aug 2, 2021 $ 0.0257
+0.82%
$ 540.02 million $ 53.2 million
Aug 1, 2021 $ 0.0255
-7.44%
$ 535.64 million $ 90.92 million
Jul 30, 2021 $ 0.0261
+8.16%
$ 548.94 million $ 124.5 million