IOST Historical Data

IOST Page 49
Download
Date Close Price change Market cap Trading volume
Oct 15, 2019 $ 0.00469
-4.14%
$ 98.56 million $ 6.13 million
Oct 14, 2019 $ 0.0049
-0.46%
$ 102.87 million $ 6.03 million
Oct 13, 2019 $ 0.00492
-1.84%
$ 67.18 million $ 7.53 million
Oct 12, 2019 $ 0.00501
+3.70%
$ 105.17 million $ 7.23 million
Oct 11, 2019 $ 0.00484
-2.12%
$ 101.56 million $ 10.36 million
Oct 10, 2019 $ 0.00494
-4.05%
$ 103.79 million $ 10.8 million
Oct 9, 2019 $ 0.00514
+1.05%
$ 107.42 million $ 10.46 million
Oct 8, 2019 $ 0.00508
-4.14%
$ 106.49 million $ 14.99 million
Oct 7, 2019 $ 0.0053
+3.18%
$ 72.34 million $ 9.94 million
Oct 6, 2019 $ 0.00515
-3.49%
$ 70.32 million $ 12.34 million
Oct 5, 2019 $ 0.00533
-1.32%
$ 72.81 million $ 10.32 million
Oct 4, 2019 $ 0.00542
+4.79%
$ 74.03 million $ 15.28 million
Oct 3, 2019 $ 0.00518
+9.54%
$ 108.7 million $ 13.46 million
Oct 2, 2019 $ 0.00472
+0.23%
$ 64.47 million $ 8.15 million
Oct 1, 2019 $ 0.00472
-1.06%
$ 98.92 million $ 5.99 million
Sep 30, 2019 $ 0.00477
+1.33%
$ 99.99 million $ 7.76 million
Sep 29, 2019 $ 0.00471
-1.42%
$ 98.9 million $ 9.44 million
Sep 28, 2019 $ 0.00478
-0.10%
$ 100.34 million $ 9.17 million
Sep 27, 2019 $ 0.00478
+1.13%
$ 100.22 million $ 10.29 million
Sep 26, 2019 $ 0.00473
-0.92%
$ 98.76 million $ 13.78 million
Sep 25, 2019 $ 0.00476
+0.30%
$ 100.02 million $ 14.19 million
Sep 24, 2019 $ 0.0047
-23.25%
$ 64.12 million $ 21.85 million
Sep 23, 2019 $ 0.00612
-5.78%
$ 127.76 million $ 10.36 million
Sep 22, 2019 $ 0.0065
-6.86%
$ 136.58 million $ 9.29 million
Sep 21, 2019 $ 0.00698
-1.99%
$ 146.57 million $ 9.48 million
Sep 20, 2019 $ 0.00712
-1.39%
$ 149.28 million $ 7.76 million
Sep 19, 2019 $ 0.00721
-4.47%
$ 151.46 million $ 9.56 million
Sep 18, 2019 $ 0.00755
+5.83%
$ 158.46 million $ 14.91 million
Sep 17, 2019 $ 0.00713
+2.93%
$ 97.31 million $ 7.9 million
Sep 16, 2019 $ 0.00693
+1.63%
$ 144.78 million $ 7.61 million
Sep 15, 2019 $ 0.00681
-0.23%
$ 142.78 million $ 6 million
Sep 14, 2019 $ 0.00682
+2.59%
$ 143.3 million $ 5.08 million
Sep 13, 2019 $ 0.00665
-3.74%
$ 139.52 million $ 5.89 million
Sep 12, 2019 $ 0.00691
+0.36%
$ 145.18 million $ 9.97 million
Sep 11, 2019 $ 0.00688
-1.03%
$ 144.16 million $ 6.5 million
Sep 10, 2019 $ 0.00696
-3.37%
$ 146.15 million $ 9.12 million
Sep 9, 2019 $ 0.00719
+3.73%
$ 150.93 million $ 13.71 million
Sep 8, 2019 $ 0.00692
-0.40%
$ 145.34 million $ 7.42 million
Sep 7, 2019 $ 0.00695
+1.89%
$ 144.17 million $ 7.65 million
Sep 6, 2019 $ 0.00682
-4.56%
$ 143.26 million $ 10.35 million
Sep 5, 2019 $ 0.00715
-0.52%
$ 150.09 million $ 7.6 million
Sep 4, 2019 $ 0.00716
-1.95%
$ 150.4 million $ 9.95 million
Sep 3, 2019 $ 0.00731
+1.25%
$ 153.41 million $ 11.47 million
Sep 2, 2019 $ 0.00722
+3.40%
$ 150.86 million $ 11.68 million
Sep 1, 2019 $ 0.007
-2.78%
$ 147.07 million $ 10.14 million
Aug 31, 2019 $ 0.0072
-1.88%
$ 151.22 million $ 12.11 million
Aug 30, 2019 $ 0.00734
+0.95%
$ 152.07 million $ 15.34 million
Aug 29, 2019 $ 0.00727
-6.74%
$ 152.69 million $ 14.38 million
Aug 28, 2019 $ 0.0078
-4.53%
$ 106.45 million $ 15.46 million
Aug 27, 2019 $ 0.00817
-1.56%
$ 171.51 million $ 13.27 million