IOST Historical Data

IOST Page 47
Download
Date Close Price change Market cap Trading volume
Jan 23, 2020 $ 0.00536
-2.16%
$ 112.51 million $ 20.8 million
Jan 22, 2020 $ 0.00546
+1.10%
$ 114.75 million $ 18.76 million
Jan 21, 2020 $ 0.0054
+0.69%
$ 113.48 million $ 22.14 million
Jan 20, 2020 $ 0.00537
-0.50%
$ 112.74 million $ 23.27 million
Jan 19, 2020 $ 0.00539
-7.98%
$ 112.56 million $ 24.01 million
Jan 18, 2020 $ 0.00585
-4.27%
$ 122.95 million $ 27.67 million
Jan 17, 2020 $ 0.00612
+4.11%
$ 128.43 million $ 31.65 million
Jan 16, 2020 $ 0.00587
+1.68%
$ 123.35 million $ 25.81 million
Jan 15, 2020 $ 0.00578
+1.07%
$ 121.31 million $ 37.25 million
Jan 14, 2020 $ 0.00571
+11.55%
$ 119.97 million $ 38 million
Jan 13, 2020 $ 0.00512
-4.00%
$ 107.59 million $ 18.77 million
Jan 12, 2020 $ 0.00535
+7.22%
$ 72.99 million $ 24.94 million
Jan 11, 2020 $ 0.00498
-1.46%
$ 104.67 million $ 17.72 million
Jan 10, 2020 $ 0.00506
+5.71%
$ 105.79 million $ 23.45 million
Jan 9, 2020 $ 0.00479
+1.19%
$ 100.53 million $ 16.92 million
Jan 8, 2020 $ 0.00473
-5.36%
$ 64.61 million $ 21.01 million
Jan 7, 2020 $ 0.005
-2.53%
$ 68.24 million $ 21 million
Jan 6, 2020 $ 0.00513
+3.94%
$ 107.64 million $ 19.41 million
Jan 5, 2020 $ 0.00494
+1.00%
$ 103.64 million $ 15.91 million
Jan 4, 2020 $ 0.00489
+1.23%
$ 102.6 million $ 14.6 million
Jan 3, 2020 $ 0.00483
+4.58%
$ 65.93 million $ 18.67 million
Jan 2, 2020 $ 0.00462
-4.37%
$ 96.96 million $ 17.2 million
Jan 1, 2020 $ 0.00483
+3.55%
$ 101.44 million $ 13.81 million
Dec 31, 2019 $ 0.00466
-3.61%
$ 97.83 million $ 15.12 million
Dec 30, 2019 $ 0.00483
-4.78%
$ 101.51 million $ 15.65 million
Dec 29, 2019 $ 0.00507
-0.45%
$ 106.57 million $ 15.05 million
Dec 28, 2019 $ 0.00515
+2.25%
$ 108.18 million $ 15.02 million
Dec 27, 2019 $ 0.00504
-1.06%
$ 105.8 million $ 14.27 million
Dec 26, 2019 $ 0.00509
+0.64%
$ 106.93 million $ 16.81 million
Dec 25, 2019 $ 0.00506
-2.42%
$ 106.27 million $ 15.41 million
Dec 24, 2019 $ 0.00518
-0.55%
$ 108.69 million $ 16.88 million
Dec 23, 2019 $ 0.0052
-4.44%
$ 71.03 million $ 19.88 million
Dec 22, 2019 $ 0.00544
+1.15%
$ 114.33 million $ 22.74 million
Dec 21, 2019 $ 0.00538
-5.46%
$ 113.05 million $ 24.45 million
Dec 20, 2019 $ 0.00569
+10.84%
$ 119.58 million $ 33.9 million
Dec 19, 2019 $ 0.00514
-1.91%
$ 107.91 million $ 12.96 million
Dec 18, 2019 $ 0.00524
+12.71%
$ 110.01 million $ 22.99 million
Dec 17, 2019 $ 0.00465
-5.59%
$ 97.75 million $ 13.05 million
Dec 16, 2019 $ 0.00493
-5.93%
$ 103.53 million $ 11.16 million
Dec 15, 2019 $ 0.00524
-3.41%
$ 110.13 million $ 10.1 million
Dec 14, 2019 $ 0.00543
+0.94%
$ 114.01 million $ 16.54 million
Dec 13, 2019 $ 0.00538
+4.73%
$ 112.95 million $ 12.24 million
Dec 12, 2019 $ 0.00514
-0.83%
$ 107.87 million $ 12.17 million
Dec 11, 2019 $ 0.00517
-3.40%
$ 108.57 million $ 13.56 million
Dec 10, 2019 $ 0.00535
-9.50%
$ 112.4 million $ 25.72 million
Dec 9, 2019 $ 0.00591
-0.97%
$ 124.18 million $ 18.39 million
Dec 8, 2019 $ 0.00597
-2.58%
$ 81.5 million $ 17.29 million
Dec 7, 2019 $ 0.00613
+2.00%
$ 128.7 million $ 19.19 million
Dec 6, 2019 $ 0.00602
+1.85%
$ 126.36 million $ 19.2 million
Dec 5, 2019 $ 0.00593
+4.09%
$ 124.44 million $ 21.69 million