IOST Historical Data

IOST Page 59
Download
Date Close Price change Market cap Trading volume
Jun 1, 2018 $ 0.0421
+0.00%
$ 377.5 million $ 7,512
May 31, 2018 $ 0.0413
+0.00%
$ 371.17 million $ 7,456
May 30, 2018 $ 0.0394
+0.00%
$ 346.04 million $ 7,303
May 29, 2018 $ 0.0393
+0.00%
$ 347 million $ 7,272
May 28, 2018 $ 0.0387
+0.00%
$ 316.86 million $ 7,338
May 27, 2018 $ 0.0393
+0.00%
$ 328.46 million $ 7,505
May 26, 2018 $ 0.0395
+0.00%
$ 326.84 million $ 7,515
May 25, 2018 $ 0.039
+0.00%
$ 330.64 million $ 7,563
May 24, 2018 $ 0.0403
+0.00%
$ 339.41 million $ 7,829
May 23, 2018 $ 0.0473
+0.00%
$ 306.73 million $ 8,271
May 22, 2018 $ 0.0517
+0.00%
$ 366.24 million $ 8,468
May 21, 2018 $ 0.0513
+0.00%
$ 421.83 million $ 8,365
May 20, 2018 $ 0.0496
+0.00%
$ 450.39 million $ 8,269
May 19, 2018 $ 0.0491
+0.00%
$ 414.32 million $ 8,118
May 18, 2018 $ 0.0534
+0.00%
$ 420.15 million $ 8,315
May 17, 2018 $ 0.0527
+0.00%
$ 419.63 million $ 8,315
May 16, 2018 $ 0.0586
+0.00%
$ 446.1 million $ 8,677
May 15, 2018 $ 0.0584
+0.00%
$ 473.14 million $ 8,625
May 14, 2018 $ 0.058
+0.00%
$ 495.83 million $ 8,580
May 13, 2018 $ 0.0563
+0.00%
$ 511.43 million $ 8,453
May 12, 2018 $ 0.0647
+0.00%
$ 466.81 million $ 8,742
May 11, 2018 $ 0.0739
+0.00%
$ 504.24 million $ 9,292
May 10, 2018 $ 0.0687
+0.00%
$ 579.5 million $ 9,216
May 9, 2018 $ 0.0639
+0.00%
$ 593.84 million $ 9,296
May 8, 2018 $ 0.057
+0.00%
$ 591.34 million $ 9,385
May 7, 2018 $ 0.0615
+0.00%
$ 484.12 million $ 9,671
May 6, 2018 $ 0.0676
+0.00%
$ 510.15 million $ 9,840
May 5, 2018 $ 0.0669
+0.00%
$ 561.48 million $ 9,674
May 4, 2018 $ 0.0648
+0.00%
$ 565.78 million $ 9,376
May 3, 2018 $ 0.0597
+0.00%
$ 544.17 million $ 9,139
May 2, 2018 $ 0.0554
+0.00%
$ 540.42 million $ 9,030
May 1, 2018 $ 0.0605
+0.00%
$ 484.75 million $ 9,317
Apr 30, 2018 $ 0.0578
+0.00%
$ 495.02 million $ 9,368
Apr 29, 2018 $ 0.0529
+0.00%
$ 499.99 million $ 9,241
Apr 28, 2018 $ 0.0509
+0.00%
$ 483.55 million $ 9,233
Apr 27, 2018 $ 0.0482
+0.00%
$ 408.93 million $ 8,901
Apr 26, 2018 $ 0.0483
+0.00%
$ 441.3 million $ 9,254
Apr 25, 2018 $ 0.0529
+0.00%
$ 373.83 million $ 9,283
Apr 24, 2018 $ 0.0493
+0.00%
$ 464.25 million $ 8,889
Apr 23, 2018 $ 0.045
+0.00%
$ 407.36 million $ 8,889
Apr 22, 2018 $ 0.0411
+0.00%
$ 398.96 million $ 8,810
Apr 21, 2018 $ 0.0407
+0.00%
$ 345.28 million $ 8,424
Apr 20, 2018 $ 0.0378
+0.00%
$ 349.37 million $ 8,217
Apr 19, 2018 $ 0.0357
+0.00%
$ 335.49 million $ 8,047
Apr 18, 2018 $ 0.0357
+0.00%
$ 312.54 million $ 8,053
Apr 17, 2018 $ 0.036
+0.00%
$ 289.46 million $ 8,093
Apr 16, 2018 $ 0.038
+0.00%
$ 303.59 million $ 8,181
Apr 15, 2018 $ 0.0361
+0.00%
$ 322.53 million $ 7,992
Apr 14, 2018 $ 0.035
+0.00%
$ 315.53 million $ 7,971
Apr 13, 2018 $ 0.0318
+0.00%
$ 286.74 million $ 7,301