IOST Historical Data

IOST Page 51
Download
Date Close Price change Market cap Trading volume
Jul 7, 2019 $ 0.0131
+0.85%
$ 273.45 million $ 20.12 million
Jul 6, 2019 $ 0.013
+6.66%
$ 176.78 million $ 34.32 million
Jul 5, 2019 $ 0.0121
+1.07%
$ 254.97 million $ 21.07 million
Jul 4, 2019 $ 0.012
-4.89%
$ 251.49 million $ 19.46 million
Jul 3, 2019 $ 0.0126
+5.34%
$ 257.9 million $ 25.74 million
Jul 2, 2019 $ 0.012
-2.96%
$ 163.68 million $ 21.99 million
Jul 1, 2019 $ 0.0124
-1.40%
$ 251.94 million $ 24.97 million
Jun 30, 2019 $ 0.0125
-7.58%
$ 171.11 million $ 24.66 million
Jun 29, 2019 $ 0.0136
+5.52%
$ 276.53 million $ 25.66 million
Jun 28, 2019 $ 0.0129
+7.52%
$ 269.92 million $ 23.77 million
Jun 27, 2019 $ 0.012
-9.58%
$ 250.12 million $ 35.57 million
Jun 26, 2019 $ 0.0132
-3.39%
$ 277.66 million $ 56.25 million
Jun 25, 2019 $ 0.0137
+6.36%
$ 287.4 million $ 45.93 million
Jun 24, 2019 $ 0.0129
+7.66%
$ 270.26 million $ 43.79 million
Jun 23, 2019 $ 0.012
+1.16%
$ 243.59 million $ 22.58 million
Jun 22, 2019 $ 0.0118
+3.66%
$ 161.3 million $ 30.14 million
Jun 21, 2019 $ 0.0114
-1.85%
$ 238.36 million $ 21.97 million
Jun 20, 2019 $ 0.0116
-2.96%
$ 244.05 million $ 24.62 million
Jun 19, 2019 $ 0.012
+0.05%
$ 249.09 million $ 12.95 million
Jun 18, 2019 $ 0.012
-6.97%
$ 243.93 million $ 17.98 million
Jun 17, 2019 $ 0.0129
+11.21%
$ 270.49 million $ 28.07 million
Jun 16, 2019 $ 0.0116
+0.71%
$ 243.28 million $ 14.75 million
Jun 15, 2019 $ 0.0115
+0.20%
$ 241.66 million $ 14.79 million
Jun 14, 2019 $ 0.0115
+0.22%
$ 241.25 million $ 18.48 million
Jun 13, 2019 $ 0.0115
+0.90%
$ 240.67 million $ 19.22 million
Jun 12, 2019 $ 0.0114
+0.92%
$ 238.47 million $ 16.8 million
Jun 11, 2019 $ 0.0112
-3.16%
$ 236.12 million $ 16.54 million
Jun 10, 2019 $ 0.0116
+7.02%
$ 158.64 million $ 38.65 million
Jun 9, 2019 $ 0.0109
-5.19%
$ 227.86 million $ 14.69 million
Jun 8, 2019 $ 0.0114
+0.41%
$ 239.33 million $ 21 million
Jun 7, 2019 $ 0.0114
+3.34%
$ 234.6 million $ 18.13 million
Jun 6, 2019 $ 0.011
-1.11%
$ 226.02 million $ 17.41 million
Jun 5, 2019 $ 0.0112
+0.90%
$ 233.27 million $ 15.58 million
Jun 4, 2019 $ 0.0111
-5.67%
$ 231.44 million $ 31.56 million
Jun 3, 2019 $ 0.0118
-8.44%
$ 245.86 million $ 28.78 million
Jun 2, 2019 $ 0.0128
+1.09%
$ 269.66 million $ 13.17 million
Jun 1, 2019 $ 0.0127
-4.24%
$ 265.68 million $ 19.58 million
May 31, 2019 $ 0.0133
+3.72%
$ 278.49 million $ 19.29 million
May 30, 2019 $ 0.0128
-4.81%
$ 174.53 million $ 56.23 million
May 29, 2019 $ 0.0135
-0.61%
$ 282.6 million $ 33.63 million
May 28, 2019 $ 0.0135
-2.05%
$ 282.88 million $ 36.54 million
May 27, 2019 $ 0.0139
+8.42%
$ 285.67 million $ 33.65 million
May 26, 2019 $ 0.0128
+6.75%
$ 268.99 million $ 22.56 million
May 25, 2019 $ 0.012
+0.43%
$ 245.26 million $ 15.2 million
May 24, 2019 $ 0.0119
+1.42%
$ 250.74 million $ 19.28 million
May 23, 2019 $ 0.0118
+1.38%
$ 245.72 million $ 16.17 million
May 22, 2019 $ 0.0116
-9.90%
$ 242.29 million $ 24.47 million
May 21, 2019 $ 0.0128
+5.90%
$ 267.24 million $ 26.42 million
May 20, 2019 $ 0.0122
-1.77%
$ 254.15 million $ 23.79 million
May 19, 2019 $ 0.0124
+5.37%
$ 259.01 million $ 13.31 million