IOST Historical Data

IOST Page 36
Download
Date Close Price change Market cap Trading volume
Jul 29, 2021 $ 0.0242
+4.04%
$ 507.94 million $ 73.99 million
Jul 28, 2021 $ 0.0232
-0.24%
$ 488.2 million $ 49.38 million
Jul 27, 2021 $ 0.0233
+1.44%
$ 488.99 million $ 71.09 million
Jul 26, 2021 $ 0.023
-1.95%
$ 482.23 million $ 102.99 million
Jul 25, 2021 $ 0.0234
-3.49%
$ 491.15 million $ 65.47 million
Jul 24, 2021 $ 0.0242
+13.68%
$ 508.84 million $ 102.91 million
Jul 23, 2021 $ 0.0213
+5.77%
$ 447.5 million $ 50.82 million
Jul 22, 2021 $ 0.0201
+3.96%
$ 423.04 million $ 64.6 million
Jul 21, 2021 $ 0.0194
+7.24%
$ 406.59 million $ 62.4 million
Jul 20, 2021 $ 0.0181
+1.82%
$ 379.22 million $ 112.55 million
Jul 19, 2021 $ 0.0177
-4.50%
$ 372.64 million $ 36.5 million
Jul 18, 2021 $ 0.0186
+0.79%
$ 390.4 million $ 28.6 million
Jul 17, 2021 $ 0.0184
+1.92%
$ 387.38 million $ 41.49 million
Jul 16, 2021 $ 0.0181
-5.10%
$ 380.01 million $ 34.91 million
Jul 15, 2021 $ 0.0191
-5.20%
$ 400.06 million $ 36.37 million
Jul 14, 2021 $ 0.0201
-1.51%
$ 421.98 million $ 40.69 million
Jul 13, 2021 $ 0.0204
-4.33%
$ 428.33 million $ 32 million
Jul 12, 2021 $ 0.0213
-0.56%
$ 446.96 million $ 31.96 million
Jul 11, 2021 $ 0.0214
+3.16%
$ 449.37 million $ 33.57 million
Jul 10, 2021 $ 0.0207
-2.51%
$ 435.75 million $ 29.69 million
Jul 9, 2021 $ 0.0213
+1.47%
$ 447.28 million $ 50.08 million
Jul 8, 2021 $ 0.021
-11.80%
$ 440.9 million $ 67.2 million
Jul 7, 2021 $ 0.0238
-1.34%
$ 500.03 million $ 48 million
Jul 6, 2021 $ 0.0241
-0.39%
$ 506.73 million $ 55.27 million
Jul 5, 2021 $ 0.0243
-4.85%
$ 509.36 million $ 70.38 million
Jul 4, 2021 $ 0.0254
+0.99%
$ 534.17 million $ 67.57 million
Jul 3, 2021 $ 0.0252
-0.66%
$ 528.83 million $ 86.15 million
Jul 2, 2021 $ 0.025
+15.97%
$ 525.72 million $ 128.31 million
Jul 1, 2021 $ 0.0216
-3.48%
$ 453.44 million $ 58.99 million
Jun 30, 2021 $ 0.0224
+2.52%
$ 469.48 million $ 70.61 million
Jun 29, 2021 $ 0.0218
+10.43%
$ 457.42 million $ 110.47 million
Jun 28, 2021 $ 0.0197
+4.64%
$ 413.91 million $ 60.35 million
Jun 27, 2021 $ 0.0188
+2.64%
$ 395.41 million $ 43.21 million
Jun 26, 2021 $ 0.0183
+1.82%
$ 384.22 million $ 61.24 million
Jun 25, 2021 $ 0.018
-7.77%
$ 377.83 million $ 93.23 million
Jun 24, 2021 $ 0.0195
+5.11%
$ 409.48 million $ 60.04 million
Jun 23, 2021 $ 0.0185
+15.16%
$ 389.1 million $ 90.41 million
Jun 22, 2021 $ 0.0161
-7.11%
$ 337.57 million $ 135.46 million
Jun 21, 2021 $ 0.0173
-26.86%
$ 363.4 million $ 116.23 million
Jun 20, 2021 $ 0.0237
-2.79%
$ 496.76 million $ 73.39 million
Jun 19, 2021 $ 0.0244
-4.17%
$ 511.5 million $ 54.19 million
Jun 18, 2021 $ 0.0254
-5.19%
$ 533.62 million $ 71.76 million
Jun 17, 2021 $ 0.0268
-1.57%
$ 562.97 million $ 56.03 million
Jun 16, 2021 $ 0.0272
-5.81%
$ 571.8 million $ 55.34 million
Jun 15, 2021 $ 0.0289
-1.64%
$ 606.25 million $ 60.4 million
Jun 14, 2021 $ 0.0294
+5.15%
$ 616.49 million $ 68.01 million
Jun 13, 2021 $ 0.0279
+5.43%
$ 585.86 million $ 65.16 million
Jun 12, 2021 $ 0.0265
-4.57%
$ 555.93 million $ 65.03 million
Jun 11, 2021 $ 0.0277
-3.61%
$ 582.39 million $ 71.04 million
Jun 10, 2021 $ 0.0288
-3.14%
$ 604.63 million $ 69.73 million