IOST Historical Data

IOST Page 46
Download
Date Close Price change Market cap Trading volume
Mar 13, 2020 $ 0.00253
+11.88%
$ 53.22 million $ 57.87 million
Mar 12, 2020 $ 0.00227
-48.95%
$ 47.73 million $ 43.29 million
Mar 11, 2020 $ 0.00445
-2.37%
$ 93.48 million $ 25.77 million
Mar 10, 2020 $ 0.00456
+1.30%
$ 95.76 million $ 31.8 million
Mar 9, 2020 $ 0.0045
-3.09%
$ 94.48 million $ 46.29 million
Mar 8, 2020 $ 0.00465
-13.82%
$ 97.14 million $ 32.46 million
Mar 7, 2020 $ 0.00539
-5.44%
$ 113.23 million $ 28.01 million
Mar 6, 2020 $ 0.00571
+4.32%
$ 119.84 million $ 25.52 million
Mar 5, 2020 $ 0.00547
-0.73%
$ 114.76 million $ 26.31 million
Mar 4, 2020 $ 0.0055
+5.70%
$ 75.1 million $ 36.52 million
Mar 3, 2020 $ 0.00521
-1.56%
$ 109.32 million $ 28.05 million
Mar 2, 2020 $ 0.00529
+4.04%
$ 111.02 million $ 26.62 million
Mar 1, 2020 $ 0.00508
-1.26%
$ 69.35 million $ 28.43 million
Feb 29, 2020 $ 0.00515
-2.37%
$ 108.11 million $ 27.88 million
Feb 28, 2020 $ 0.00528
+1.09%
$ 110.81 million $ 36.36 million
Feb 27, 2020 $ 0.00521
+2.71%
$ 109.32 million $ 42.83 million
Feb 26, 2020 $ 0.00507
-9.79%
$ 106.43 million $ 44.14 million
Feb 25, 2020 $ 0.00563
-8.88%
$ 118.25 million $ 42 million
Feb 24, 2020 $ 0.00618
-4.04%
$ 129.2 million $ 38.23 million
Feb 23, 2020 $ 0.00644
+3.18%
$ 87.89 million $ 32.87 million
Feb 22, 2020 $ 0.00624
-1.85%
$ 131 million $ 33.29 million
Feb 21, 2020 $ 0.00636
+2.35%
$ 133.49 million $ 37.46 million
Feb 20, 2020 $ 0.00621
-0.31%
$ 130.49 million $ 44.24 million
Feb 19, 2020 $ 0.00623
-8.35%
$ 130.87 million $ 37.9 million
Feb 18, 2020 $ 0.0068
+3.57%
$ 142.76 million $ 42.7 million
Feb 17, 2020 $ 0.00656
-4.11%
$ 137.83 million $ 61.26 million
Feb 16, 2020 $ 0.00685
-7.54%
$ 93.52 million $ 68.52 million
Feb 15, 2020 $ 0.00741
-11.75%
$ 155.54 million $ 52.83 million
Feb 14, 2020 $ 0.0084
+7.01%
$ 176.34 million $ 47.47 million
Feb 13, 2020 $ 0.00784
-1.66%
$ 164.74 million $ 63.52 million
Feb 12, 2020 $ 0.00798
+5.01%
$ 167.49 million $ 56.25 million
Feb 11, 2020 $ 0.00759
+1.32%
$ 159.47 million $ 46.86 million
Feb 10, 2020 $ 0.00749
-0.48%
$ 157.36 million $ 49.93 million
Feb 9, 2020 $ 0.00752
+6.05%
$ 157.26 million $ 53.21 million
Feb 8, 2020 $ 0.00709
-2.78%
$ 96.8 million $ 43.28 million
Feb 7, 2020 $ 0.0073
+2.42%
$ 153.24 million $ 45.67 million
Feb 6, 2020 $ 0.00713
+6.52%
$ 148.94 million $ 43.74 million
Feb 5, 2020 $ 0.00669
+1.14%
$ 140.45 million $ 38.11 million
Feb 4, 2020 $ 0.0066
+7.75%
$ 90.11 million $ 36.49 million
Feb 3, 2020 $ 0.00612
+0.89%
$ 128.62 million $ 31.34 million
Feb 2, 2020 $ 0.00607
+3.52%
$ 127.41 million $ 38.49 million
Feb 1, 2020 $ 0.00586
+4.09%
$ 123.09 million $ 31.53 million
Jan 31, 2020 $ 0.00563
+0.64%
$ 76.85 million $ 29.74 million
Jan 30, 2020 $ 0.00559
-0.79%
$ 117.49 million $ 27.22 million
Jan 29, 2020 $ 0.00564
-2.25%
$ 118.42 million $ 25.23 million
Jan 28, 2020 $ 0.00577
+0.28%
$ 121.16 million $ 28.51 million
Jan 27, 2020 $ 0.00575
+4.39%
$ 120.83 million $ 26.81 million
Jan 26, 2020 $ 0.00551
+0.49%
$ 115.75 million $ 19.52 million
Jan 25, 2020 $ 0.00549
+5.17%
$ 74.92 million $ 21 million
Jan 24, 2020 $ 0.00522
-2.68%
$ 109.63 million $ 20.29 million