IOST Historical Data

IOST Page 53
Download
Date Close Price change Market cap Trading volume
Mar 29, 2019 $ 0.0105
+18.96%
$ 218.06 million $ 47.36 million
Mar 28, 2019 $ 0.00879
+0.85%
$ 184.58 million $ 9.65 million
Mar 27, 2019 $ 0.00871
+4.42%
$ 182.92 million $ 76.02 million
Mar 26, 2019 $ 0.00832
+1.42%
$ 174.67 million $ 38.75 million
Mar 25, 2019 $ 0.0082
-5.18%
$ 172.17 million $ 46.64 million
Mar 24, 2019 $ 0.00859
-3.92%
$ 180.43 million $ 41.17 million
Mar 23, 2019 $ 0.00894
+2.41%
$ 187.8 million $ 46.65 million
Mar 22, 2019 $ 0.00875
-1.91%
$ 183.67 million $ 41.08 million
Mar 21, 2019 $ 0.00891
+3.25%
$ 187.05 million $ 63.76 million
Mar 20, 2019 $ 0.00862
+12.56%
$ 180.95 million $ 24.35 million
Mar 19, 2019 $ 0.00765
+0.42%
$ 160.75 million $ 8.89 million
Mar 18, 2019 $ 0.00761
-2.01%
$ 159.82 million $ 5.91 million
Mar 17, 2019 $ 0.00777
+0.10%
$ 163.13 million $ 6.53 million
Mar 16, 2019 $ 0.00776
+0.49%
$ 162.95 million $ 4.48 million
Mar 15, 2019 $ 0.00772
+2.45%
$ 162.17 million $ 7.33 million
Mar 14, 2019 $ 0.00754
+0.53%
$ 158.3 million $ 4.11 million
Mar 13, 2019 $ 0.00751
-0.94%
$ 157.61 million $ 4.69 million
Mar 12, 2019 $ 0.00758
+2.00%
$ 158.02 million $ 8.48 million
Mar 11, 2019 $ 0.00743
-6.61%
$ 155.93 million $ 4.89 million
Mar 10, 2019 $ 0.00796
-1.26%
$ 167.24 million $ 3.85 million
Mar 9, 2019 $ 0.00807
-0.11%
$ 169.38 million $ 5.91 million
Mar 8, 2019 $ 0.00807
-1.86%
$ 169.56 million $ 5.38 million
Mar 7, 2019 $ 0.00823
+5.02%
$ 171.1 million $ 13 million
Mar 6, 2019 $ 0.00784
+1.06%
$ 164.54 million $ 3.19 million
Mar 5, 2019 $ 0.00775
+5.18%
$ 162.8 million $ 3.92 million
Mar 4, 2019 $ 0.00737
-4.06%
$ 154.8 million $ 3.82 million
Mar 3, 2019 $ 0.00768
-2.56%
$ 161.3 million $ 2.2 million
Mar 2, 2019 $ 0.00788
+2.31%
$ 165.55 million $ 2.98 million
Mar 1, 2019 $ 0.00771
+3.63%
$ 161.84 million $ 4.13 million
Feb 28, 2019 $ 0.00744
-1.36%
$ 154.48 million $ 4.3 million
Feb 27, 2019 $ 0.00754
+1.84%
$ 158.29 million $ 6.9 million
Feb 26, 2019 $ 0.0074
-1.48%
$ 101.05 million $ 5.97 million
Feb 25, 2019 $ 0.00751
+8.16%
$ 157.78 million $ 15.93 million
Feb 24, 2019 $ 0.00695
-17.60%
$ 145.87 million $ 11.28 million
Feb 23, 2019 $ 0.00843
+2.16%
$ 176.16 million $ 8.37 million
Feb 22, 2019 $ 0.00825
+4.30%
$ 166.22 million $ 6.4 million
Feb 21, 2019 $ 0.00792
-6.61%
$ 160.72 million $ 6.69 million
Feb 20, 2019 $ 0.00848
-1.31%
$ 175.95 million $ 9.49 million
Feb 19, 2019 $ 0.00859
+15.35%
$ 117.3 million $ 34.59 million
Feb 18, 2019 $ 0.00745
+5.32%
$ 153.11 million $ 7.28 million
Feb 17, 2019 $ 0.00708
+3.59%
$ 147.62 million $ 4.6 million
Feb 16, 2019 $ 0.00683
+1.13%
$ 142.42 million $ 2.53 million
Feb 15, 2019 $ 0.00676
+2.14%
$ 141.82 million $ 3.19 million
Feb 14, 2019 $ 0.00662
-3.09%
$ 138.28 million $ 3.12 million
Feb 13, 2019 $ 0.00683
-3.65%
$ 143.07 million $ 4.06 million
Feb 12, 2019 $ 0.00709
+4.68%
$ 146.97 million $ 3.7 million
Feb 11, 2019 $ 0.00677
+2.13%
$ 140 million $ 5.17 million
Feb 10, 2019 $ 0.00663
+2.68%
$ 138.56 million $ 3.93 million
Feb 9, 2019 $ 0.00646
-2.32%
$ 88.16 million $ 2.1 million
Feb 8, 2019 $ 0.00662
+9.27%
$ 137.16 million $ 4.25 million