IOST Historical Data

IOST Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.00327
+1.12%
$ 95.19 million $ 4.08 million
Sep 6, 2025 $ 0.00323
-0.19%
$ 94.13 million $ 3.62 million
Sep 5, 2025 $ 0.00324
+1.92%
$ 94.38 million $ 5.68 million
Sep 4, 2025 $ 0.0032
-2.97%
$ 92.51 million $ 6.59 million
Sep 3, 2025 $ 0.0033
+2.41%
$ 95.83 million $ 5.45 million
Sep 2, 2025 $ 0.00322
+2.05%
$ 93.73 million $ 6.21 million
Sep 1, 2025 $ 0.00316
-3.60%
$ 91.69 million $ 9.89 million
Aug 31, 2025 $ 0.0033
-1.94%
$ 95.13 million $ 6.46 million
Aug 30, 2025 $ 0.00335
+1.62%
$ 97.67 million $ 11 million
Aug 29, 2025 $ 0.0033
-3.64%
$ 95.87 million $ 11.54 million
Aug 28, 2025 $ 0.00343
+0.61%
$ 99.46 million $ 12.45 million
Aug 27, 2025 $ 0.00341
-2.91%
$ 98.85 million $ 21.2 million
Aug 26, 2025 $ 0.00355
-4.65%
$ 101.96 million $ 37.36 million
Aug 25, 2025 $ 0.00371
+3.61%
$ 107.87 million $ 170.53 million
Aug 24, 2025 $ 0.0036
-1.37%
$ 103.88 million $ 8.35 million
Aug 23, 2025 $ 0.00365
-0.94%
$ 105.68 million $ 5.79 million
Aug 22, 2025 $ 0.00369
+6.43%
$ 106.77 million $ 13.22 million
Aug 21, 2025 $ 0.00348
-1.01%
$ 100.44 million $ 5.24 million
Aug 20, 2025 $ 0.00353
+3.92%
$ 101.78 million $ 6.01 million
Aug 19, 2025 $ 0.00343
-2.49%
$ 98.25 million $ 5.51 million
Aug 18, 2025 $ 0.00352
-2.18%
$ 101.78 million $ 6.45 million
Aug 17, 2025 $ 0.0036
-0.53%
$ 104.04 million $ 4.95 million
Aug 16, 2025 $ 0.00362
+2.56%
$ 104.59 million $ 5.34 million
Aug 15, 2025 $ 0.00353
-2.04%
$ 101.98 million $ 11.49 million
Aug 14, 2025 $ 0.0036
-8.37%
$ 103.96 million $ 12.4 million
Aug 13, 2025 $ 0.00393
+2.85%
$ 113.55 million $ 16.18 million
Aug 12, 2025 $ 0.00384
+5.27%
$ 110.39 million $ 11.22 million
Aug 11, 2025 $ 0.00365
-3.91%
$ 105.48 million $ 9.84 million
Aug 10, 2025 $ 0.00379
-0.87%
$ 109.68 million $ 7.84 million
Aug 9, 2025 $ 0.00382
+1.12%
$ 110.5 million $ 7.11 million
Aug 8, 2025 $ 0.00379
+2.06%
$ 108.95 million $ 6.5 million
Aug 7, 2025 $ 0.0037
+3.62%
$ 107.01 million $ 5.68 million
Aug 6, 2025 $ 0.00358
+0.58%
$ 103.09 million $ 5.84 million
Aug 5, 2025 $ 0.00356
-3.65%
$ 102.55 million $ 6.73 million
Aug 4, 2025 $ 0.00369
+2.67%
$ 106.43 million $ 5.11 million
Aug 3, 2025 $ 0.0036
+2.26%
$ 103.59 million $ 4.32 million
Aug 2, 2025 $ 0.00355
-0.90%
$ 101.41 million $ 5.52 million
Aug 1, 2025 $ 0.00354
-2.70%
$ 103.27 million $ 11.3 million
Jul 31, 2025 $ 0.00364
-5.14%
$ 104.73 million $ 7.73 million
Jul 30, 2025 $ 0.00383
-2.36%
$ 110.28 million $ 11.16 million
Jul 29, 2025 $ 0.00389
-0.13%
$ 112.95 million $ 20.03 million
Jul 28, 2025 $ 0.0039
-8.59%
$ 112.13 million $ 12.63 million
Jul 27, 2025 $ 0.00426
+1.75%
$ 122.64 million $ 16.63 million
Jul 26, 2025 $ 0.00419
+4.12%
$ 120.3 million $ 18.21 million
Jul 25, 2025 $ 0.00402
+2.74%
$ 115.54 million $ 9.84 million
Jul 24, 2025 $ 0.00392
-1.90%
$ 112.46 million $ 13.71 million
Jul 23, 2025 $ 0.00398
-6.52%
$ 114.64 million $ 31.16 million
Jul 22, 2025 $ 0.00424
-2.07%
$ 122.42 million $ 22.46 million
Jul 21, 2025 $ 0.00433
-3.61%
$ 124.28 million $ 44.47 million
Jul 20, 2025 $ 0.00442
+14.90%
$ 128.95 million $ 110.62 million