IOST Historical Data

IOST Page 55
Download
Date Close Price change Market cap Trading volume
Dec 19, 2018 $ 0.00457
-0.06%
$ 62.39 million $ 7.33 million
Dec 18, 2018 $ 0.00457
+4.05%
$ 95.94 million $ 3.54 million
Dec 17, 2018 $ 0.00439
+13.76%
$ 92.03 million $ 3.81 million
Dec 16, 2018 $ 0.00386
+2.80%
$ 79.33 million $ 1.9 million
Dec 15, 2018 $ 0.00376
+2.94%
$ 51.26 million $ 1.8 million
Dec 14, 2018 $ 0.00365
-3.58%
$ 74.75 million $ 1.62 million
Dec 13, 2018 $ 0.00378
-3.62%
$ 79.08 million $ 2.02 million
Dec 12, 2018 $ 0.00393
+3.09%
$ 82.43 million $ 1.31 million
Dec 11, 2018 $ 0.00381
-5.27%
$ 51.97 million $ 1.32 million
Dec 10, 2018 $ 0.00402
-2.73%
$ 83.99 million $ 1.65 million
Dec 9, 2018 $ 0.00414
+3.22%
$ 86.93 million $ 2.01 million
Dec 8, 2018 $ 0.00402
-0.90%
$ 82.34 million $ 2.51 million
Dec 7, 2018 $ 0.00404
+1.85%
$ 84.45 million $ 4.13 million
Dec 6, 2018 $ 0.00396
-15.49%
$ 82.07 million $ 13.32 million
Dec 5, 2018 $ 0.00469
-1.86%
$ 98.44 million $ 4.81 million
Dec 4, 2018 $ 0.00478
+5.22%
$ 100.32 million $ 3.24 million
Dec 3, 2018 $ 0.00454
-9.25%
$ 95.34 million $ 3.03 million
Dec 2, 2018 $ 0.00498
-0.98%
$ 104.35 million $ 3.34 million
Dec 1, 2018 $ 0.00501
+7.05%
$ 104.91 million $ 3.52 million
Nov 30, 2018 $ 0.00469
-0.86%
$ 95.75 million $ 4.72 million
Nov 29, 2018 $ 0.00518
+0.00%
$ 105.77 million $ 4,089
Nov 28, 2018 $ 0.00449
+0.00%
$ 91.67 million $ 3,750
Nov 27, 2018 $ 0.00459
+0.00%
$ 93.84 million $ 3,926
Nov 26, 2018 $ 0.00438
+0.00%
$ 89.59 million $ 3,820
Nov 25, 2018 $ 0.00517
+0.00%
$ 105.65 million $ 4,292
Nov 24, 2018 $ 0.00522
+0.00%
$ 109.54 million $ 4,307
Nov 23, 2018 $ 0.00578
+0.00%
$ 121.47 million $ 4,525
Nov 22, 2018 $ 0.00566
+0.00%
$ 118.13 million $ 4,500
Nov 21, 2018 $ 0.00588
+0.00%
$ 123.54 million $ 4,634
Nov 20, 2018 $ 0.00698
+0.00%
$ 146.49 million $ 5,282
Nov 19, 2018 $ 0.00802
+0.00%
$ 168.37 million $ 5,598
Nov 18, 2018 $ 0.00794
+0.00%
$ 166.68 million $ 5,553
Nov 17, 2018 $ 0.00825
+0.00%
$ 173.14 million $ 5,591
Nov 16, 2018 $ 0.00848
+0.00%
$ 178.12 million $ 5,594
Nov 15, 2018 $ 0.0105
+0.00%
$ 220.06 million $ 6,126
Nov 14, 2018 $ 0.0115
+0.00%
$ 242.44 million $ 6,362
Nov 13, 2018 $ 0.0117
+0.00%
$ 245.66 million $ 6,402
Nov 12, 2018 $ 0.012
+0.00%
$ 251.76 million $ 6,388
Nov 11, 2018 $ 0.0121
+0.00%
$ 253.32 million $ 6,401
Nov 10, 2018 $ 0.0121
+0.00%
$ 253.15 million $ 6,412
Nov 9, 2018 $ 0.0123
+0.00%
$ 257.28 million $ 6,490
Nov 8, 2018 $ 0.0125
+0.00%
$ 261.75 million $ 6,532
Nov 7, 2018 $ 0.0124
+0.00%
$ 260.05 million $ 6,438
Nov 6, 2018 $ 0.0122
+0.00%
$ 255.95 million $ 6,440
Nov 5, 2018 $ 0.0121
+0.00%
$ 253.21 million $ 6,404
Nov 4, 2018 $ 0.0121
+0.00%
$ 254.43 million $ 6,372
Nov 3, 2018 $ 0.0122
+0.00%
$ 251.04 million $ 6,395
Nov 2, 2018 $ 0.0124
+0.00%
$ 259.13 million $ 6,347
Nov 1, 2018 $ 0.0123
+0.00%
$ 256.95 million $ 6,315
Oct 31, 2018 $ 0.0122
+0.00%
$ 251.03 million $ 6,314