IOST Historical Data

IOST Page 37
Download
Date Close Price change Market cap Trading volume
Jun 9, 2021 $ 0.0297
+4.02%
$ 624.18 million $ 94.66 million
Jun 8, 2021 $ 0.0286
-3.69%
$ 600.01 million $ 100.17 million
Jun 7, 2021 $ 0.0296
-8.37%
$ 622 million $ 84.06 million
Jun 6, 2021 $ 0.0323
+3.99%
$ 678.19 million $ 71.39 million
Jun 5, 2021 $ 0.031
-3.25%
$ 651.91 million $ 99.26 million
Jun 4, 2021 $ 0.0321
-9.30%
$ 673.96 million $ 107.26 million
Jun 3, 2021 $ 0.0354
+2.04%
$ 742.97 million $ 184.13 million
Jun 2, 2021 $ 0.0347
+10.78%
$ 728.64 million $ 105.51 million
Jun 1, 2021 $ 0.0313
-4.04%
$ 657.54 million $ 86.5 million
May 30, 2021 $ 0.0303
+2.33%
$ 637.16 million $ 76.86 million
May 29, 2021 $ 0.0296
-1.28%
$ 622.14 million $ 91.87 million
May 28, 2021 $ 0.03
-12.41%
$ 630.04 million $ 147.84 million
May 27, 2021 $ 0.0343
-2.19%
$ 719.87 million $ 135.92 million
May 26, 2021 $ 0.035
+6.77%
$ 735.97 million $ 169.92 million
May 25, 2021 $ 0.0328
-3.93%
$ 689.1 million $ 189.97 million
May 24, 2021 $ 0.0342
+23.56%
$ 717.41 million $ 180.15 million
May 23, 2021 $ 0.0276
-14.18%
$ 580.38 million $ 228.68 million
May 22, 2021 $ 0.0322
-5.79%
$ 676.21 million $ 242.45 million
May 21, 2021 $ 0.0342
-7.83%
$ 717.25 million $ 304.64 million
May 20, 2021 $ 0.0371
+22.26%
$ 778.4 million $ 329.46 million
May 19, 2021 $ 0.0303
-35.29%
$ 636.66 million $ 485.51 million
May 18, 2021 $ 0.0469
+1.56%
$ 984.04 million $ 169.39 million
May 17, 2021 $ 0.0461
-6.76%
$ 968.97 million $ 204.84 million
May 16, 2021 $ 0.0495
+2.42%
$ 1.04 billion $ 209.03 million
May 15, 2021 $ 0.0483
-7.60%
$ 1.01 billion $ 170.09 million
May 14, 2021 $ 0.0523
+3.94%
$ 1.1 billion $ 185.03 million
May 13, 2021 $ 0.0503
-1.17%
$ 1.06 billion $ 244.56 million
May 12, 2021 $ 0.051
-16.09%
$ 1.07 billion $ 202.33 million
May 11, 2021 $ 0.0607
+7.66%
$ 1.28 billion $ 277.56 million
May 10, 2021 $ 0.0564
-12.58%
$ 1.18 billion $ 284.6 million
May 9, 2021 $ 0.0645
-1.69%
$ 1.36 billion $ 237.94 million
May 8, 2021 $ 0.0656
-3.56%
$ 1.38 billion $ 265.75 million
May 7, 2021 $ 0.0681
+3.95%
$ 1.43 billion $ 775.66 million
May 6, 2021 $ 0.0655
+3.98%
$ 1.38 billion $ 384.27 million
May 5, 2021 $ 0.063
+9.70%
$ 1.32 billion $ 265.72 million
May 4, 2021 $ 0.0574
-12.61%
$ 1.21 billion $ 293.44 million
May 3, 2021 $ 0.0657
+2.72%
$ 1.38 billion $ 247.89 million
May 2, 2021 $ 0.064
-3.49%
$ 1.34 billion $ 198.68 million
May 1, 2021 $ 0.0663
-4.27%
$ 1.39 billion $ 228.16 million
Apr 30, 2021 $ 0.0692
+12.88%
$ 1.45 billion $ 290.5 million
Apr 29, 2021 $ 0.0613
-0.48%
$ 1.29 billion $ 306.07 million
Apr 28, 2021 $ 0.0616
-3.63%
$ 1.29 billion $ 471.14 million
Apr 27, 2021 $ 0.0639
+10.54%
$ 1.34 billion $ 498.39 million
Apr 26, 2021 $ 0.0578
+24.07%
$ 1.21 billion $ 370.73 million
Apr 25, 2021 $ 0.0466
+0.82%
$ 978.79 million $ 309.14 million
Apr 24, 2021 $ 0.0462
-7.81%
$ 971.14 million $ 417.62 million
Apr 23, 2021 $ 0.0501
-3.42%
$ 1.05 billion $ 884.86 million
Apr 22, 2021 $ 0.0519
-21.73%
$ 1.09 billion $ 547.75 million
Apr 21, 2021 $ 0.0663
-3.67%
$ 1.39 billion $ 381.37 million
Apr 20, 2021 $ 0.0688
-5.91%
$ 1.45 billion $ 692.62 million