IOST Historical Data

IOST Page 57
Download
Date Close Price change Market cap Trading volume
Sep 10, 2018 $ 0.0116
+0.00%
$ 98.35 million $ 6,329
Sep 9, 2018 $ 0.012
+0.00%
$ 96.38 million $ 6,429
Sep 8, 2018 $ 0.0124
+0.00%
$ 95.28 million $ 6,492
Sep 7, 2018 $ 0.0121
+0.00%
$ 101.43 million $ 6,475
Sep 6, 2018 $ 0.0151
+0.00%
$ 107.19 million $ 7,157
Sep 5, 2018 $ 0.0165
+0.00%
$ 98.47 million $ 7,327
Sep 4, 2018 $ 0.0162
+0.00%
$ 138.61 million $ 7,265
Sep 3, 2018 $ 0.0167
+0.00%
$ 135.82 million $ 7,234
Sep 2, 2018 $ 0.0165
+0.00%
$ 138.15 million $ 7,107
Sep 1, 2018 $ 0.0151
+0.00%
$ 143.31 million $ 6,989
Aug 31, 2018 $ 0.0147
+0.00%
$ 134.32 million $ 6,947
Aug 30, 2018 $ 0.0159
+0.00%
$ 125.99 million $ 7,063
Aug 29, 2018 $ 0.0156
+0.00%
$ 129.42 million $ 6,990
Aug 28, 2018 $ 0.0146
+0.00%
$ 138.6 million $ 6,734
Aug 27, 2018 $ 0.014
+0.00%
$ 128.15 million $ 6,696
Aug 26, 2018 $ 0.0141
+0.00%
$ 119.63 million $ 6,733
Aug 25, 2018 $ 0.0137
+0.00%
$ 122.15 million $ 6,566
Aug 24, 2018 $ 0.0133
+0.00%
$ 119.77 million $ 6,451
Aug 23, 2018 $ 0.014
+0.00%
$ 114.5 million $ 6,593
Aug 22, 2018 $ 0.0134
+0.00%
$ 109.55 million $ 6,418
Aug 21, 2018 $ 0.0145
+0.00%
$ 113.36 million $ 6,475
Aug 20, 2018 $ 0.0145
+0.00%
$ 110.82 million $ 6,423
Aug 19, 2018 $ 0.0148
+0.00%
$ 125.73 million $ 6,482
Aug 18, 2018 $ 0.0139
+0.00%
$ 119.4 million $ 6,470
Aug 17, 2018 $ 0.012
+0.00%
$ 135.73 million $ 6,376
Aug 16, 2018 $ 0.0116
+0.00%
$ 100.84 million $ 6,372
Aug 15, 2018 $ 0.0109
+0.00%
$ 97.21 million $ 6,093
Aug 14, 2018 $ 0.014
+0.00%
$ 94.91 million $ 6,363
Aug 13, 2018 $ 0.0144
+0.00%
$ 106.49 million $ 6,339
Aug 12, 2018 $ 0.0152
+0.00%
$ 118.62 million $ 6,230
Aug 11, 2018 $ 0.0172
+0.00%
$ 123.25 million $ 6,446
Aug 10, 2018 $ 0.0172
+0.00%
$ 136.48 million $ 6,424
Aug 9, 2018 $ 0.0179
+0.00%
$ 150.44 million $ 6,496
Aug 8, 2018 $ 0.0201
+0.00%
$ 138.67 million $ 7,023
Aug 7, 2018 $ 0.0203
+0.00%
$ 161.05 million $ 7,019
Aug 6, 2018 $ 0.0204
+0.00%
$ 167.46 million $ 7,028
Aug 5, 2018 $ 0.0205
+0.00%
$ 174.88 million $ 7,279
Aug 4, 2018 $ 0.0205
+0.00%
$ 168.6 million $ 7,454
Aug 3, 2018 $ 0.0214
+0.00%
$ 175.73 million $ 7,615
Aug 2, 2018 $ 0.0221
+0.00%
$ 170.01 million $ 7,600
Aug 1, 2018 $ 0.0234
+0.00%
$ 188.25 million $ 7,943
Jul 31, 2018 $ 0.0256
+0.00%
$ 193.01 million $ 8,142
Jul 30, 2018 $ 0.0272
+0.00%
$ 211.78 million $ 8,202
Jul 29, 2018 $ 0.0271
+0.00%
$ 227.11 million $ 8,183
Jul 28, 2018 $ 0.0273
+0.00%
$ 227.44 million $ 8,018
Jul 27, 2018 $ 0.0299
+0.00%
$ 230.11 million $ 8,202
Jul 26, 2018 $ 0.0313
+0.00%
$ 229.56 million $ 8,232
Jul 25, 2018 $ 0.0238
+0.00%
$ 274.27 million $ 8,045
Jul 24, 2018 $ 0.0236
+0.00%
$ 210.24 million $ 7,671
Jul 23, 2018 $ 0.0238
+0.00%
$ 193.98 million $ 7,454