IOST Historical Data

IOST Page 38
Download
Date Close Price change Market cap Trading volume
Apr 20, 2021 $ 0.0688
-5.91%
$ 1.45 billion $ 692.62 million
Apr 19, 2021 $ 0.0731
-13.19%
$ 1.54 billion $ 654.31 million
Apr 18, 2021 $ 0.0842
+2.94%
$ 1.77 billion $ 1.52 billion
Apr 17, 2021 $ 0.0818
+10.08%
$ 1.72 billion $ 1.21 billion
Apr 16, 2021 $ 0.0743
-10.26%
$ 1.56 billion $ 795.8 million
Apr 15, 2021 $ 0.0828
+6.75%
$ 1.74 billion $ 1.07 billion
Apr 14, 2021 $ 0.0776
+15.95%
$ 1.63 billion $ 2.89 billion
Apr 13, 2021 $ 0.0669
+8.71%
$ 1.4 billion $ 518.99 million
Apr 12, 2021 $ 0.0615
+4.46%
$ 1.29 billion $ 404.45 million
Apr 11, 2021 $ 0.0589
+8.08%
$ 1.24 billion $ 398.65 million
Apr 10, 2021 $ 0.0544
-1.54%
$ 1.14 billion $ 217.09 million
Apr 9, 2021 $ 0.0553
+1.81%
$ 1.16 billion $ 172.28 million
Apr 8, 2021 $ 0.0543
+2.75%
$ 1.14 billion $ 183.45 million
Apr 7, 2021 $ 0.0529
-8.82%
$ 1.11 billion $ 381.22 million
Apr 6, 2021 $ 0.0579
+5.55%
$ 1.22 billion $ 614.34 million
Apr 5, 2021 $ 0.0549
+4.02%
$ 1.15 billion $ 271 million
Apr 4, 2021 $ 0.0528
+4.24%
$ 1.11 billion $ 191.21 million
Apr 3, 2021 $ 0.0506
-12.13%
$ 1.06 billion $ 199.99 million
Apr 2, 2021 $ 0.0576
+4.86%
$ 1.21 billion $ 261.54 million
Apr 1, 2021 $ 0.055
+2.67%
$ 1.15 billion $ 311.2 million
Mar 30, 2021 $ 0.0539
+3.33%
$ 1.13 billion $ 227.78 million
Mar 29, 2021 $ 0.0521
+5.73%
$ 1.09 billion $ 233.59 million
Mar 28, 2021 $ 0.0493
+0.31%
$ 1.03 billion $ 169.2 million
Mar 27, 2021 $ 0.0491
-1.80%
$ 1.03 billion $ 241.15 million
Mar 26, 2021 $ 0.05
+11.37%
$ 1.05 billion $ 180.47 million
Mar 25, 2021 $ 0.0449
-0.59%
$ 943.6 million $ 191.22 million
Mar 24, 2021 $ 0.0452
-7.08%
$ 949.73 million $ 247.5 million
Mar 23, 2021 $ 0.0487
-0.86%
$ 1.02 billion $ 247.41 million
Mar 22, 2021 $ 0.0491
-11.35%
$ 1.03 billion $ 379.69 million
Mar 21, 2021 $ 0.0554
-11.48%
$ 1.16 billion $ 872.33 million
Mar 20, 2021 $ 0.0624
+32.31%
$ 1.31 billion $ 633.91 million
Mar 19, 2021 $ 0.0472
+2.49%
$ 990.98 million $ 318.75 million
Mar 18, 2021 $ 0.0461
+7.26%
$ 967.5 million $ 449.66 million
Mar 17, 2021 $ 0.043
+1.46%
$ 902.41 million $ 278.97 million
Mar 16, 2021 $ 0.0424
-0.96%
$ 889.61 million $ 315.23 million
Mar 15, 2021 $ 0.0428
-3.48%
$ 897.8 million $ 321.76 million
Mar 14, 2021 $ 0.0443
+1.04%
$ 930.39 million $ 268.52 million
Mar 13, 2021 $ 0.0439
+0.35%
$ 920.96 million $ 413.49 million
Mar 12, 2021 $ 0.0437
-4.66%
$ 917.78 million $ 279.72 million
Mar 11, 2021 $ 0.0458
+1.66%
$ 962.45 million $ 370.9 million
Mar 10, 2021 $ 0.0451
-3.59%
$ 946.55 million $ 367.02 million
Mar 9, 2021 $ 0.0467
+4.04%
$ 981.21 million $ 300.23 million
Mar 8, 2021 $ 0.045
-1.25%
$ 943.98 million $ 274.7 million
Mar 7, 2021 $ 0.0455
+0.25%
$ 956.14 million $ 231.29 million
Mar 6, 2021 $ 0.0454
-5.30%
$ 953.62 million $ 365.28 million
Mar 5, 2021 $ 0.0479
+3.98%
$ 1 billion $ 881.87 million
Mar 4, 2021 $ 0.046
+3.56%
$ 966.36 million $ 712.04 million
Mar 3, 2021 $ 0.0445
+8.76%
$ 934.12 million $ 379.92 million
Mar 2, 2021 $ 0.0409
+1.53%
$ 859.01 million $ 450.26 million
Mar 1, 2021 $ 0.0403
+15.89%
$ 845.5 million $ 636.99 million