IOST Historical Data

IOST Page 60
Download
Date Close Price change Market cap Trading volume
Apr 12, 2018 $ 0.0299
+0.00%
$ 291.28 million $ 6,878
Apr 11, 2018 $ 0.0294
+0.00%
$ 256.12 million $ 6,787
Apr 10, 2018 $ 0.0311
+0.00%
$ 244.64 million $ 6,929
Apr 9, 2018 $ 0.0343
+0.00%
$ 249.31 million $ 7,000
Apr 8, 2018 $ 0.0308
+0.00%
$ 290.98 million $ 6,890
Apr 7, 2018 $ 0.0272
+0.00%
$ 280.7 million $ 6,685
Apr 6, 2018 $ 0.0278
+0.00%
$ 227.42 million $ 6,790
Apr 5, 2018 $ 0.0282
+0.00%
$ 244.53 million $ 7,155
Apr 4, 2018 $ 0.0248
+0.00%
$ 250.27 million $ 7,347
Apr 3, 2018 $ 0.0224
+0.00%
$ 214.04 million $ 7,005
Apr 2, 2018 $ 0.0227
+0.00%
$ 193.82 million $ 6,848
Apr 1, 2018 $ 0.025
+0.00%
$ 183.21 million $ 7,035
Mar 31, 2018 $ 0.0249
+0.00%
$ 202.29 million $ 6,951
Mar 30, 2018 $ 0.0259
+0.00%
$ 214.05 million $ 7,605
Mar 29, 2018 $ 0.0252
+0.00%
$ 206.31 million $ 7,956
Mar 28, 2018 $ 0.0243
+0.00%
$ 226.45 million $ 8,016
Mar 27, 2018 $ 0.0257
+0.00%
$ 198.16 million $ 8,268
Mar 26, 2018 $ 0.0268
+0.00%
$ 214.62 million $ 8,585
Mar 25, 2018 $ 0.0259
+0.00%
$ 233.8 million $ 8,900
Mar 24, 2018 $ 0.0207
+0.00%
$ 209.97 million $ 8,567
Mar 23, 2018 $ 0.0211
+0.00%
$ 207.57 million $ 8,835
Mar 22, 2018 $ 0.0193
+0.00%
$ 177.79 million $ 9,023
Mar 21, 2018 $ 0.0181
+0.00%
$ 175.5 million $ 8,648
Mar 20, 2018 $ 0.0172
+0.00%
$ 156.89 million $ 8,363
Mar 19, 2018 $ 0.0155
+0.00%
$ 154.7 million $ 7,689
Mar 18, 2018 $ 0.0178
+0.00%
$ 139.9 million $ 8,136
Mar 17, 2018 $ 0.0181
+0.00%
$ 140.99 million $ 8,335
Mar 16, 2018 $ 0.0178
+0.00%
$ 154.51 million $ 8,155
Mar 15, 2018 $ 0.0201
+0.00%
$ 151.15 million $ 8,870
Mar 14, 2018 $ 0.02
+0.00%
$ 156.83 million $ 9,203
Mar 13, 2018 $ 0.021
+0.00%
$ 173.54 million $ 9,516
Mar 12, 2018 $ 0.019
+0.00%
$ 163.58 million $ 9,080
Mar 11, 2018 $ 0.019
+0.00%
$ 181.29 million $ 9,316
Mar 10, 2018 $ 0.0178
+0.00%
$ 148.66 million $ 8,975
Mar 9, 2018 $ 0.0223
+0.00%
$ 161.35 million $ 9,803
Mar 8, 2018 $ 0.0284
+0.00%
$ 134.52 million $ 10,504
Mar 7, 2018 $ 0.033
+0.00%
$ 164.72 million $ 11,128
Mar 6, 2018 $ 0.0355
+0.00%
$ 211.26 million $ 11,535
Mar 5, 2018 $ 0.0338
+0.00%
$ 238.98 million $ 11,293
Mar 4, 2018 $ 0.0346
+0.00%
$ 235.07 million $ 11,366
Mar 3, 2018 $ 0.0349
+0.00%
$ 233.17 million $ 11,017
Mar 2, 2018 $ 0.034
+0.00%
$ 234.01 million $ 10,667
Mar 1, 2018 $ 0.0357
+0.00%
$ 236.13 million $ 10,696
Feb 28, 2018 $ 0.0361
+0.00%
$ 228.04 million $ 10,594
Feb 27, 2018 $ 0.0345
+0.00%
$ 255.32 million $ 9,962
Feb 26, 2018 $ 0.0347
+0.00%
$ 237.09 million $ 9,688
Feb 25, 2018 $ 0.0363
+0.00%
$ 235.13 million $ 10,048
Feb 24, 2018 $ 0.0368
+0.00%
$ 239.62 million $ 10,120
Feb 23, 2018 $ 0.0379
+0.00%
$ 253.49 million $ 10,429
Feb 22, 2018 $ 0.0405
+0.00%
$ 245.25 million $ 10,993