IOST Historical Data

IOST Page 58
Download
Date Close Price change Market cap Trading volume
Jul 22, 2018 $ 0.0229
+0.00%
$ 196.81 million $ 7,355
Jul 21, 2018 $ 0.0235
+0.00%
$ 196.94 million $ 7,431
Jul 20, 2018 $ 0.0249
+0.00%
$ 186.64 million $ 7,386
Jul 19, 2018 $ 0.0259
+0.00%
$ 208.51 million $ 7,400
Jul 18, 2018 $ 0.0236
+0.00%
$ 214.86 million $ 6,887
Jul 17, 2018 $ 0.0224
+0.00%
$ 217.5 million $ 6,540
Jul 16, 2018 $ 0.0209
+0.00%
$ 198.39 million $ 6,334
Jul 15, 2018 $ 0.0202
+0.00%
$ 181.78 million $ 6,257
Jul 14, 2018 $ 0.0205
+0.00%
$ 167.66 million $ 6,259
Jul 13, 2018 $ 0.0197
+0.00%
$ 173.84 million $ 6,248
Jul 12, 2018 $ 0.0204
+0.00%
$ 171.96 million $ 6,395
Jul 11, 2018 $ 0.0215
+0.00%
$ 168.51 million $ 6,527
Jul 10, 2018 $ 0.0245
+0.00%
$ 168.17 million $ 6,779
Jul 9, 2018 $ 0.0258
+0.00%
$ 193.07 million $ 6,825
Jul 8, 2018 $ 0.0243
+0.00%
$ 209.67 million $ 6,632
Jul 7, 2018 $ 0.025
+0.00%
$ 217.31 million $ 6,623
Jul 6, 2018 $ 0.0267
+0.00%
$ 213.25 million $ 6,650
Jul 5, 2018 $ 0.0273
+0.00%
$ 220.24 million $ 6,589
Jul 4, 2018 $ 0.0277
+0.00%
$ 226.88 million $ 6,614
Jul 3, 2018 $ 0.0261
+0.00%
$ 227.18 million $ 6,463
Jul 2, 2018 $ 0.0244
+0.00%
$ 232.54 million $ 6,366
Jul 1, 2018 $ 0.0239
+0.00%
$ 215.31 million $ 6,381
Jun 30, 2018 $ 0.0213
+0.00%
$ 206.36 million $ 5,913
Jun 29, 2018 $ 0.0226
+0.00%
$ 193.68 million $ 6,097
Jun 28, 2018 $ 0.0223
+0.00%
$ 179.11 million $ 6,114
Jun 27, 2018 $ 0.0234
+0.00%
$ 191.9 million $ 6,211
Jun 26, 2018 $ 0.023
+0.00%
$ 185.97 million $ 6,213
Jun 25, 2018 $ 0.0221
+0.00%
$ 192.9 million $ 6,037
Jun 24, 2018 $ 0.0239
+0.00%
$ 194.85 million $ 6,136
Jun 23, 2018 $ 0.027
+0.00%
$ 201.65 million $ 6,394
Jun 22, 2018 $ 0.031
+0.00%
$ 203.44 million $ 6,752
Jun 21, 2018 $ 0.0301
+0.00%
$ 257.85 million $ 6,710
Jun 20, 2018 $ 0.0277
+0.00%
$ 269.27 million $ 6,746
Jun 19, 2018 $ 0.0267
+0.00%
$ 240.52 million $ 6,550
Jun 18, 2018 $ 0.0272
+0.00%
$ 231.88 million $ 6,552
Jun 17, 2018 $ 0.027
+0.00%
$ 223.92 million $ 6,506
Jun 16, 2018 $ 0.0273
+0.00%
$ 228.65 million $ 6,584
Jun 15, 2018 $ 0.0273
+0.00%
$ 225.71 million $ 6,525
Jun 14, 2018 $ 0.0261
+0.00%
$ 240.65 million $ 6,484
Jun 13, 2018 $ 0.0289
+0.00%
$ 225.76 million $ 6,802
Jun 12, 2018 $ 0.0298
+0.00%
$ 226.48 million $ 6,781
Jun 11, 2018 $ 0.0342
+0.00%
$ 258.43 million $ 7,250
Jun 10, 2018 $ 0.0396
+0.00%
$ 261.09 million $ 7,649
Jun 8, 2018 $ 0.0408
+0.00%
$ 330.24 million $ 7,684
Jun 7, 2018 $ 0.0419
+0.00%
$ 340.23 million $ 7,640
Jun 6, 2018 $ 0.0423
+0.00%
$ 350.83 million $ 7,562
Jun 5, 2018 $ 0.0422
+0.00%
$ 363.9 million $ 7,512
Jun 4, 2018 $ 0.0469
+0.00%
$ 355.15 million $ 7,699
Jun 3, 2018 $ 0.0461
+0.00%
$ 393.42 million $ 7,606
Jun 2, 2018 $ 0.0442
+0.00%
$ 389.78 million $ 7,494