IOST Historical Data

IOST Page 52
Download
Date Close Price change Market cap Trading volume
May 18, 2019 $ 0.0118
-3.38%
$ 246.95 million $ 15.48 million
May 17, 2019 $ 0.0122
-6.88%
$ 255.36 million $ 22.6 million
May 16, 2019 $ 0.0131
-10.97%
$ 274.59 million $ 40.49 million
May 15, 2019 $ 0.0147
+10.13%
$ 307.2 million $ 28.48 million
May 14, 2019 $ 0.0133
+6.31%
$ 279.75 million $ 33.37 million
May 13, 2019 $ 0.0125
-0.60%
$ 262.97 million $ 27.12 million
May 12, 2019 $ 0.0126
-3.07%
$ 264.22 million $ 31.17 million
May 11, 2019 $ 0.0129
+8.48%
$ 176.72 million $ 30.69 million
May 10, 2019 $ 0.012
+6.51%
$ 251.29 million $ 27.91 million
May 9, 2019 $ 0.0112
+1.65%
$ 235.74 million $ 26.98 million
May 8, 2019 $ 0.0111
+0.83%
$ 150.96 million $ 20.53 million
May 7, 2019 $ 0.011
+2.31%
$ 230.68 million $ 26.35 million
May 6, 2019 $ 0.0107
+0.49%
$ 225.46 million $ 12.25 million
May 5, 2019 $ 0.0107
+1.08%
$ 223.08 million $ 13.16 million
May 4, 2019 $ 0.0106
-6.18%
$ 222.16 million $ 13.97 million
May 3, 2019 $ 0.0113
+0.99%
$ 236.46 million $ 12.27 million
May 2, 2019 $ 0.0111
-0.27%
$ 233.99 million $ 9.08 million
May 1, 2019 $ 0.0112
-0.35%
$ 234.68 million $ 13.38 million
Apr 30, 2019 $ 0.0112
+3.52%
$ 235.28 million $ 17.42 million
Apr 29, 2019 $ 0.0108
+1.40%
$ 226.06 million $ 16.59 million
Apr 28, 2019 $ 0.0107
-7.86%
$ 223.97 million $ 14.66 million
Apr 27, 2019 $ 0.0116
+10.04%
$ 242.1 million $ 16.73 million
Apr 26, 2019 $ 0.0105
+1.41%
$ 221.38 million $ 18.52 million
Apr 25, 2019 $ 0.0104
-8.12%
$ 218.29 million $ 16.8 million
Apr 24, 2019 $ 0.0113
-7.70%
$ 237.32 million $ 21.61 million
Apr 23, 2019 $ 0.0124
-7.49%
$ 259.67 million $ 16.38 million
Apr 22, 2019 $ 0.0134
-2.82%
$ 273.23 million $ 19.8 million
Apr 21, 2019 $ 0.0138
+0.38%
$ 285.93 million $ 27.94 million
Apr 20, 2019 $ 0.0137
+9.41%
$ 286.45 million $ 25.85 million
Apr 19, 2019 $ 0.0126
-3.44%
$ 263.88 million $ 15.85 million
Apr 18, 2019 $ 0.013
-0.60%
$ 273.41 million $ 14.73 million
Apr 17, 2019 $ 0.0131
-0.39%
$ 275.01 million $ 13.66 million
Apr 16, 2019 $ 0.0131
+3.24%
$ 275.79 million $ 17.11 million
Apr 15, 2019 $ 0.0127
-9.56%
$ 266.92 million $ 18.81 million
Apr 14, 2019 $ 0.014
+2.38%
$ 292.46 million $ 15.62 million
Apr 13, 2019 $ 0.0137
+2.53%
$ 287.48 million $ 26.16 million
Apr 12, 2019 $ 0.0134
+1.78%
$ 280.67 million $ 24.93 million
Apr 11, 2019 $ 0.0131
-14.36%
$ 275.8 million $ 53.96 million
Apr 10, 2019 $ 0.0154
+1.26%
$ 320.72 million $ 34.37 million
Apr 9, 2019 $ 0.0152
-3.89%
$ 316.76 million $ 36.04 million
Apr 8, 2019 $ 0.0158
-3.84%
$ 331.83 million $ 71.43 million
Apr 7, 2019 $ 0.0164
-1.46%
$ 345.17 million $ 35.9 million
Apr 6, 2019 $ 0.0167
-7.77%
$ 351.21 million $ 58.71 million
Apr 5, 2019 $ 0.0182
+9.91%
$ 381.73 million $ 63.96 million
Apr 4, 2019 $ 0.0163
+20.98%
$ 343.2 million $ 94.35 million
Apr 3, 2019 $ 0.0136
+10.12%
$ 285.45 million $ 54.86 million
Apr 2, 2019 $ 0.0123
+7.49%
$ 259.18 million $ 64.7 million
Apr 1, 2019 $ 0.0115
+15.38%
$ 236.21 million $ 50.31 million
Mar 31, 2019 $ 0.00997
+0.54%
$ 209.33 million $ 21.03 million
Mar 30, 2019 $ 0.00992
-4.93%
$ 208.31 million $ 23.44 million