IOST Historical Data

IOST Page 48
Download
Date Close Price change Market cap Trading volume
Dec 4, 2019 $ 0.00573
-3.24%
$ 120.41 million $ 21.46 million
Dec 3, 2019 $ 0.00593
-1.50%
$ 124.44 million $ 25.94 million
Dec 2, 2019 $ 0.00602
+10.43%
$ 126.34 million $ 25.43 million
Dec 1, 2019 $ 0.00545
+3.12%
$ 74.38 million $ 19.02 million
Nov 30, 2019 $ 0.00528
-6.85%
$ 110.96 million $ 11.49 million
Nov 29, 2019 $ 0.00568
+2.67%
$ 119.19 million $ 11.25 million
Nov 28, 2019 $ 0.00553
-0.65%
$ 116.11 million $ 17.75 million
Nov 27, 2019 $ 0.00558
+14.43%
$ 117.12 million $ 24.9 million
Nov 26, 2019 $ 0.00487
+0.46%
$ 66.52 million $ 11.07 million
Nov 25, 2019 $ 0.00484
+6.23%
$ 101.57 million $ 22.17 million
Nov 24, 2019 $ 0.00455
-11.07%
$ 95.62 million $ 15.14 million
Nov 23, 2019 $ 0.00512
+5.00%
$ 69.9 million $ 21.83 million
Nov 22, 2019 $ 0.00486
-12.75%
$ 66.34 million $ 21.66 million
Nov 21, 2019 $ 0.00557
-8.58%
$ 116.96 million $ 17.4 million
Nov 20, 2019 $ 0.00609
-5.50%
$ 127.92 million $ 18.81 million
Nov 19, 2019 $ 0.00645
+5.01%
$ 134.7 million $ 35.38 million
Nov 18, 2019 $ 0.00614
-5.96%
$ 128.89 million $ 19.5 million
Nov 17, 2019 $ 0.00653
-1.12%
$ 136.99 million $ 17.89 million
Nov 16, 2019 $ 0.00661
+1.04%
$ 90.19 million $ 16.66 million
Nov 15, 2019 $ 0.00654
+1.71%
$ 137.31 million $ 25.28 million
Nov 14, 2019 $ 0.00643
-1.81%
$ 135 million $ 14.52 million
Nov 13, 2019 $ 0.00655
+1.09%
$ 137.5 million $ 16.8 million
Nov 12, 2019 $ 0.00648
+4.07%
$ 136.02 million $ 22.38 million
Nov 11, 2019 $ 0.00623
+0.84%
$ 85 million $ 14.18 million
Nov 10, 2019 $ 0.00618
+2.91%
$ 129.83 million $ 13.91 million
Nov 9, 2019 $ 0.00601
+0.04%
$ 126.15 million $ 13.31 million
Nov 8, 2019 $ 0.00601
-8.35%
$ 126.12 million $ 24.7 million
Nov 7, 2019 $ 0.00655
-6.35%
$ 89.46 million $ 62.41 million
Nov 6, 2019 $ 0.007
-0.53%
$ 146.9 million $ 18.77 million
Nov 5, 2019 $ 0.00702
+4.03%
$ 146.71 million $ 24.69 million
Nov 4, 2019 $ 0.00675
-0.06%
$ 141.7 million $ 26.41 million
Nov 3, 2019 $ 0.00675
-3.29%
$ 92.16 million $ 17.45 million
Nov 2, 2019 $ 0.00698
-0.13%
$ 95.3 million $ 24.43 million
Nov 1, 2019 $ 0.00699
-2.80%
$ 146.79 million $ 40.95 million
Oct 31, 2019 $ 0.00719
+9.08%
$ 98.16 million $ 59.59 million
Oct 30, 2019 $ 0.00659
+17.49%
$ 138.44 million $ 108.5 million
Oct 29, 2019 $ 0.00561
+4.75%
$ 117.24 million $ 22.23 million
Oct 28, 2019 $ 0.00536
-11.27%
$ 112.45 million $ 25.45 million
Oct 27, 2019 $ 0.00604
+36.14%
$ 126.66 million $ 44.97 million
Oct 26, 2019 $ 0.00442
-2.29%
$ 92.72 million $ 12.44 million
Oct 25, 2019 $ 0.00451
+12.66%
$ 94.31 million $ 9.41 million
Oct 24, 2019 $ 0.00401
-0.82%
$ 84.11 million $ 5.97 million
Oct 23, 2019 $ 0.00404
-6.58%
$ 84.8 million $ 9.48 million
Oct 22, 2019 $ 0.00432
-1.88%
$ 90.75 million $ 5.72 million
Oct 21, 2019 $ 0.0044
-0.40%
$ 92.46 million $ 7.34 million
Oct 20, 2019 $ 0.00442
+1.92%
$ 92.76 million $ 5.95 million
Oct 19, 2019 $ 0.00433
-1.82%
$ 59.14 million $ 6.09 million
Oct 18, 2019 $ 0.00441
-3.95%
$ 92.61 million $ 7.21 million
Oct 17, 2019 $ 0.00459
+2.28%
$ 96.39 million $ 8.13 million
Oct 16, 2019 $ 0.00448
-4.41%
$ 94.16 million $ 10.06 million