IOST Historical Data

IOST Page 45
Download
Date Close Price change Market cap Trading volume
May 2, 2020 $ 0.00394
+3.71%
$ 82.67 million $ 26.3 million
May 1, 2020 $ 0.00379
+3.77%
$ 79.69 million $ 32.87 million
Apr 30, 2020 $ 0.00365
-6.97%
$ 76.72 million $ 43.06 million
Apr 29, 2020 $ 0.00393
+11.10%
$ 82.49 million $ 49.39 million
Apr 28, 2020 $ 0.00354
-0.33%
$ 74.26 million $ 27.88 million
Apr 27, 2020 $ 0.00355
-0.65%
$ 74.51 million $ 31.94 million
Apr 26, 2020 $ 0.00357
+1.46%
$ 74.98 million $ 30.43 million
Apr 25, 2020 $ 0.00352
-2.09%
$ 73.87 million $ 32.91 million
Apr 24, 2020 $ 0.00359
+7.46%
$ 75.47 million $ 47.55 million
Apr 23, 2020 $ 0.00334
+5.37%
$ 70.21 million $ 28.67 million
Apr 22, 2020 $ 0.00317
+3.94%
$ 66.62 million $ 21.68 million
Apr 21, 2020 $ 0.00305
-0.18%
$ 64.11 million $ 23.31 million
Apr 20, 2020 $ 0.00306
-6.82%
$ 64.25 million $ 28.25 million
Apr 19, 2020 $ 0.00328
-3.24%
$ 68.98 million $ 23.48 million
Apr 18, 2020 $ 0.00339
+3.73%
$ 70.94 million $ 31.38 million
Apr 17, 2020 $ 0.00327
-0.16%
$ 68.72 million $ 28.26 million
Apr 16, 2020 $ 0.00328
+8.25%
$ 68.83 million $ 32.61 million
Apr 15, 2020 $ 0.00303
-4.00%
$ 63.61 million $ 19.2 million
Apr 14, 2020 $ 0.00315
-0.62%
$ 66.24 million $ 20.3 million
Apr 13, 2020 $ 0.00317
-0.36%
$ 66.67 million $ 22.37 million
Apr 12, 2020 $ 0.00319
+1.43%
$ 66.97 million $ 19.47 million
Apr 11, 2020 $ 0.00314
-0.87%
$ 66 million $ 18.7 million
Apr 10, 2020 $ 0.00317
-9.44%
$ 66.55 million $ 25.92 million
Apr 9, 2020 $ 0.0035
-1.91%
$ 73.16 million $ 22.43 million
Apr 8, 2020 $ 0.00357
+4.92%
$ 74.91 million $ 25 million
Apr 7, 2020 $ 0.0034
-2.33%
$ 71.39 million $ 33.07 million
Apr 6, 2020 $ 0.00348
+9.82%
$ 73.05 million $ 29.45 million
Apr 5, 2020 $ 0.00317
-2.54%
$ 66.52 million $ 18.12 million
Apr 4, 2020 $ 0.00325
+2.24%
$ 68.25 million $ 20.79 million
Apr 3, 2020 $ 0.00318
+1.38%
$ 66.74 million $ 24.3 million
Apr 2, 2020 $ 0.00314
+2.62%
$ 65.85 million $ 28.18 million
Apr 1, 2020 $ 0.00306
+0.17%
$ 64.16 million $ 22.63 million
Mar 31, 2020 $ 0.00305
+3.81%
$ 64.12 million $ 25.52 million
Mar 30, 2020 $ 0.00294
+6.65%
$ 61.79 million $ 19.72 million
Mar 29, 2020 $ 0.00276
-6.85%
$ 57.95 million $ 18.45 million
Mar 28, 2020 $ 0.00296
-0.79%
$ 62.2 million $ 26.11 million
Mar 27, 2020 $ 0.00299
-5.37%
$ 62.7 million $ 23.55 million
Mar 26, 2020 $ 0.00316
+0.46%
$ 66.28 million $ 22.25 million
Mar 25, 2020 $ 0.00314
-6.40%
$ 65.97 million $ 27.53 million
Mar 24, 2020 $ 0.00335
+2.73%
$ 70.42 million $ 29.88 million
Mar 23, 2020 $ 0.00326
+9.88%
$ 68.54 million $ 35.36 million
Mar 22, 2020 $ 0.00297
-13.70%
$ 62.36 million $ 32.71 million
Mar 21, 2020 $ 0.00344
+9.46%
$ 72.17 million $ 66.23 million
Mar 20, 2020 $ 0.00314
+10.55%
$ 65.95 million $ 60.35 million
Mar 19, 2020 $ 0.00284
+14.80%
$ 59.65 million $ 31.36 million
Mar 18, 2020 $ 0.00247
-0.47%
$ 51.93 million $ 19.49 million
Mar 17, 2020 $ 0.0025
+3.38%
$ 52.44 million $ 21.64 million
Mar 16, 2020 $ 0.00241
-12.77%
$ 50.54 million $ 32.38 million
Mar 15, 2020 $ 0.00276
+6.31%
$ 57.65 million $ 27.93 million
Mar 14, 2020 $ 0.0026
+2.25%
$ 54.53 million $ 25.58 million