IOST Historical Data

IOST Page 41
Download
Date Close Price change Market cap Trading volume
Nov 18, 2020 $ 0.00463
-3.37%
$ 97.33 million $ 32.85 million
Nov 17, 2020 $ 0.0048
-1.07%
$ 100.74 million $ 32.63 million
Nov 16, 2020 $ 0.00485
+0.50%
$ 101.84 million $ 18.73 million
Nov 15, 2020 $ 0.00482
-0.92%
$ 101.3 million $ 16.77 million
Nov 14, 2020 $ 0.00487
-4.84%
$ 102.28 million $ 20.27 million
Nov 13, 2020 $ 0.00512
+2.70%
$ 107.45 million $ 19.66 million
Nov 12, 2020 $ 0.00498
-2.47%
$ 104.62 million $ 32.2 million
Nov 11, 2020 $ 0.00511
-0.94%
$ 107.28 million $ 26.5 million
Nov 10, 2020 $ 0.00516
+5.22%
$ 108.27 million $ 19.91 million
Nov 9, 2020 $ 0.0049
-3.08%
$ 102.91 million $ 20.16 million
Nov 8, 2020 $ 0.00506
+9.71%
$ 106.17 million $ 24.4 million
Nov 7, 2020 $ 0.00461
-8.50%
$ 96.77 million $ 35.19 million
Nov 6, 2020 $ 0.00503
+9.73%
$ 105.72 million $ 30.58 million
Nov 5, 2020 $ 0.00459
+6.73%
$ 96.37 million $ 27.03 million
Nov 4, 2020 $ 0.0043
-2.39%
$ 90.33 million $ 32.04 million
Nov 3, 2020 $ 0.00441
-5.11%
$ 92.51 million $ 26.63 million
Nov 2, 2020 $ 0.00464
-6.53%
$ 97.42 million $ 21.09 million
Nov 1, 2020 $ 0.00497
+2.53%
$ 104.36 million $ 33.41 million
Oct 31, 2020 $ 0.00485
-0.89%
$ 101.77 million $ 18.31 million
Oct 30, 2020 $ 0.0049
-0.08%
$ 102.9 million $ 31.81 million
Oct 29, 2020 $ 0.00491
-1.33%
$ 103.2 million $ 42.9 million
Oct 28, 2020 $ 0.00498
-5.36%
$ 104.59 million $ 29.38 million
Oct 27, 2020 $ 0.00526
+0.12%
$ 110.48 million $ 53.94 million
Oct 26, 2020 $ 0.00526
-2.45%
$ 110.37 million $ 37.78 million
Oct 25, 2020 $ 0.00539
-1.43%
$ 113.15 million $ 18.31 million
Oct 24, 2020 $ 0.00547
-0.77%
$ 114.79 million $ 34.72 million
Oct 23, 2020 $ 0.00551
-1.33%
$ 115.68 million $ 26.33 million
Oct 22, 2020 $ 0.00558
+1.24%
$ 117.16 million $ 26.42 million
Oct 21, 2020 $ 0.00551
+7.38%
$ 115.75 million $ 30.46 million
Oct 20, 2020 $ 0.00513
-7.85%
$ 107.82 million $ 30.81 million
Oct 19, 2020 $ 0.00557
+0.53%
$ 117.02 million $ 20.01 million
Oct 18, 2020 $ 0.00554
+0.46%
$ 116.41 million $ 19.2 million
Oct 17, 2020 $ 0.00552
+1.15%
$ 115.87 million $ 20.09 million
Oct 16, 2020 $ 0.00545
-5.36%
$ 114.55 million $ 40.04 million
Oct 15, 2020 $ 0.00576
-0.51%
$ 120.98 million $ 41.48 million
Oct 14, 2020 $ 0.0058
-3.64%
$ 121.71 million $ 48.11 million
Oct 13, 2020 $ 0.00601
+2.34%
$ 126.29 million $ 57.51 million
Oct 12, 2020 $ 0.00588
-1.02%
$ 123.45 million $ 25.85 million
Oct 11, 2020 $ 0.00594
+2.98%
$ 124.78 million $ 35.4 million
Oct 10, 2020 $ 0.00577
-0.49%
$ 121.15 million $ 36.7 million
Oct 9, 2020 $ 0.0058
+5.95%
$ 121.76 million $ 48.85 million
Oct 8, 2020 $ 0.00547
+1.78%
$ 114.87 million $ 30.48 million
Oct 7, 2020 $ 0.00537
+1.78%
$ 112.83 million $ 29.99 million
Oct 6, 2020 $ 0.00528
-4.17%
$ 110.85 million $ 31.16 million
Oct 5, 2020 $ 0.00551
+0.23%
$ 115.69 million $ 37.86 million
Oct 4, 2020 $ 0.00549
+2.49%
$ 115.38 million $ 21.71 million
Oct 3, 2020 $ 0.00536
-1.66%
$ 112.62 million $ 20.92 million
Oct 2, 2020 $ 0.00545
-4.07%
$ 114.52 million $ 37.21 million
Oct 1, 2020 $ 0.00568
-3.87%
$ 119.29 million $ 51.3 million
Sep 30, 2020 $ 0.00591
-0.71%
$ 124.02 million $ 30.41 million