IOST Historical Data

IOST Page 50
Download
Date Close Price change Market cap Trading volume
Aug 26, 2019 $ 0.00827
-0.25%
$ 173.65 million $ 18.85 million
Aug 25, 2019 $ 0.00829
-2.74%
$ 173.98 million $ 15.48 million
Aug 24, 2019 $ 0.00852
-2.11%
$ 178.67 million $ 20.57 million
Aug 23, 2019 $ 0.0087
+1.08%
$ 182.75 million $ 18.29 million
Aug 22, 2019 $ 0.00861
+2.99%
$ 180.79 million $ 15.33 million
Aug 21, 2019 $ 0.00837
-5.13%
$ 175.8 million $ 19.33 million
Aug 20, 2019 $ 0.00882
-1.26%
$ 185.3 million $ 13.34 million
Aug 19, 2019 $ 0.00889
+0.93%
$ 186.63 million $ 12.77 million
Aug 18, 2019 $ 0.00881
+0.90%
$ 185.02 million $ 14.44 million
Aug 17, 2019 $ 0.00872
+1.35%
$ 183.13 million $ 20.4 million
Aug 16, 2019 $ 0.00857
+2.08%
$ 179.94 million $ 13.13 million
Aug 15, 2019 $ 0.00835
+0.28%
$ 175.41 million $ 15.66 million
Aug 14, 2019 $ 0.00831
-4.25%
$ 174.5 million $ 21.76 million
Aug 13, 2019 $ 0.00868
-1.40%
$ 182.21 million $ 14.53 million
Aug 12, 2019 $ 0.0088
-3.66%
$ 184.85 million $ 14.14 million
Aug 11, 2019 $ 0.00914
+5.14%
$ 191.89 million $ 18.4 million
Aug 10, 2019 $ 0.00869
+4.01%
$ 182.49 million $ 20.16 million
Aug 9, 2019 $ 0.00837
-14.50%
$ 175.77 million $ 40.12 million
Aug 8, 2019 $ 0.00981
-6.49%
$ 206.07 million $ 27.81 million
Aug 7, 2019 $ 0.0105
+14.47%
$ 220.33 million $ 32.09 million
Aug 6, 2019 $ 0.00916
-6.25%
$ 192.44 million $ 17.31 million
Aug 5, 2019 $ 0.00977
-1.26%
$ 205.25 million $ 17 million
Aug 4, 2019 $ 0.0099
-0.65%
$ 207.82 million $ 14.74 million
Aug 3, 2019 $ 0.00996
-0.42%
$ 209.17 million $ 18.81 million
Aug 2, 2019 $ 0.01
+0.53%
$ 205.5 million $ 19.37 million
Aug 1, 2019 $ 0.00995
+0.22%
$ 207.94 million $ 16.99 million
Jul 31, 2019 $ 0.00993
+1.14%
$ 208.46 million $ 18.43 million
Jul 30, 2019 $ 0.00982
-1.21%
$ 206.13 million $ 14.82 million
Jul 29, 2019 $ 0.00993
+6.86%
$ 208.13 million $ 26.48 million
Jul 28, 2019 $ 0.0093
+3.91%
$ 195.36 million $ 17.43 million
Jul 27, 2019 $ 0.00895
-1.35%
$ 122.18 million $ 13.6 million
Jul 26, 2019 $ 0.00908
+2.75%
$ 190.6 million $ 14.77 million
Jul 25, 2019 $ 0.00883
+4.03%
$ 185.51 million $ 17.4 million
Jul 24, 2019 $ 0.00848
+4.38%
$ 177.66 million $ 17.51 million
Jul 23, 2019 $ 0.00812
-6.36%
$ 110.9 million $ 15.69 million
Jul 22, 2019 $ 0.00868
-4.88%
$ 182.22 million $ 15.25 million
Jul 21, 2019 $ 0.00912
+0.38%
$ 191.59 million $ 18.73 million
Jul 20, 2019 $ 0.00908
+24.05%
$ 190.77 million $ 30.28 million
Jul 19, 2019 $ 0.00732
-1.95%
$ 152.56 million $ 10.95 million
Jul 18, 2019 $ 0.00746
+8.24%
$ 156.33 million $ 13.37 million
Jul 17, 2019 $ 0.00689
+2.66%
$ 144.29 million $ 13.88 million
Jul 16, 2019 $ 0.00671
-12.57%
$ 140.9 million $ 14.69 million
Jul 15, 2019 $ 0.00768
+0.66%
$ 160.74 million $ 16.37 million
Jul 14, 2019 $ 0.00762
-18.40%
$ 156.65 million $ 30.39 million
Jul 13, 2019 $ 0.00934
-4.03%
$ 127.49 million $ 19.74 million
Jul 12, 2019 $ 0.00973
+2.73%
$ 132.83 million $ 32.54 million
Jul 11, 2019 $ 0.00947
-15.01%
$ 198.37 million $ 41.3 million
Jul 10, 2019 $ 0.0111
-9.68%
$ 233.86 million $ 32.55 million
Jul 9, 2019 $ 0.0123
-6.40%
$ 258.18 million $ 25.4 million
Jul 8, 2019 $ 0.0132
+0.88%
$ 275.79 million $ 22.68 million