IOST Historical Data

IOST Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.0038
+4.37%
$ 110.4 million $ 26.8 million
Jul 18, 2025 $ 0.00364
-1.72%
$ 104.34 million $ 15.66 million
Jul 17, 2025 $ 0.0037
-0.24%
$ 106.16 million $ 12.94 million
Jul 16, 2025 $ 0.00372
-1.30%
$ 106.42 million $ 14.93 million
Jul 15, 2025 $ 0.00376
+1.22%
$ 107.91 million $ 7.86 million
Jul 14, 2025 $ 0.00372
-1.10%
$ 106.61 million $ 6.56 million
Jul 13, 2025 $ 0.00373
-0.19%
$ 107.79 million $ 6.16 million
Jul 12, 2025 $ 0.00372
-1.36%
$ 107.2 million $ 11.71 million
Jul 11, 2025 $ 0.00378
+2.55%
$ 108.16 million $ 20.03 million
Jul 10, 2025 $ 0.00358
+1.04%
$ 102.78 million $ 5.81 million
Jul 9, 2025 $ 0.00354
+3.82%
$ 101.33 million $ 11.78 million
Jul 8, 2025 $ 0.00341
+3.31%
$ 97.56 million $ 4.75 million
Jul 7, 2025 $ 0.0033
+0.52%
$ 94.41 million $ 7.57 million
Jul 6, 2025 $ 0.00328
+1.44%
$ 93.89 million $ 3.61 million
Jul 5, 2025 $ 0.00324
-0.40%
$ 92.54 million $ 4 million
Jul 4, 2025 $ 0.00325
-4.84%
$ 92.96 million $ 4.88 million
Jul 3, 2025 $ 0.00342
+1.08%
$ 97.69 million $ 5.24 million
Jul 2, 2025 $ 0.00338
+7.20%
$ 96.62 million $ 5.37 million
Jul 1, 2025 $ 0.00315
-4.01%
$ 90.1 million $ 4.93 million
Jun 30, 2025 $ 0.00328
-2.05%
$ 93.84 million $ 5.02 million
Jun 29, 2025 $ 0.00335
+3.11%
$ 95.78 million $ 4.18 million
Jun 28, 2025 $ 0.00325
+2.81%
$ 92.86 million $ 3.4 million
Jun 27, 2025 $ 0.00316
-0.07%
$ 90.3 million $ 5.72 million
Jun 26, 2025 $ 0.00317
-0.73%
$ 90.27 million $ 12.66 million
Jun 25, 2025 $ 0.00319
-2.41%
$ 90.98 million $ 4.72 million
Jun 24, 2025 $ 0.00327
+1.33%
$ 93.19 million $ 4.89 million
Jun 23, 2025 $ 0.00322
+10.39%
$ 91.95 million $ 5.3 million
Jun 22, 2025 $ 0.00292
-3.01%
$ 83.27 million $ 7.29 million
Jun 21, 2025 $ 0.00301
-4.02%
$ 85.83 million $ 6.39 million
Jun 20, 2025 $ 0.00314
-2.32%
$ 89.39 million $ 7.44 million
Jun 19, 2025 $ 0.00321
-1.94%
$ 91.48 million $ 5.44 million
Jun 18, 2025 $ 0.00328
-0.34%
$ 93.26 million $ 7.16 million
Jun 17, 2025 $ 0.00329
-4.06%
$ 93.58 million $ 9.46 million
Jun 16, 2025 $ 0.00343
-0.21%
$ 97.5 million $ 17.37 million
Jun 15, 2025 $ 0.00343
+0.81%
$ 97.68 million $ 24.03 million
Jun 14, 2025 $ 0.0034
-3.83%
$ 96.86 million $ 8.69 million
Jun 13, 2025 $ 0.00354
-3.21%
$ 100.52 million $ 13.15 million
Jun 12, 2025 $ 0.00365
-8.04%
$ 103.83 million $ 18.55 million
Jun 11, 2025 $ 0.00397
-7.45%
$ 112.87 million $ 23.37 million
Jun 10, 2025 $ 0.00429
+3.78%
$ 121.91 million $ 37.05 million
Jun 9, 2025 $ 0.00414
+4.80%
$ 117.43 million $ 38.21 million
Jun 8, 2025 $ 0.00395
+5.36%
$ 112.02 million $ 55.29 million
Jun 7, 2025 $ 0.00375
+5.80%
$ 106.29 million $ 22.34 million
Jun 6, 2025 $ 0.00354
+5.66%
$ 100.43 million $ 75.37 million
Jun 5, 2025 $ 0.00335
-5.29%
$ 95.02 million $ 9.97 million
Jun 4, 2025 $ 0.00354
-2.22%
$ 100.3 million $ 7.95 million
Jun 3, 2025 $ 0.00362
+2.40%
$ 102.55 million $ 6.75 million
Jun 2, 2025 $ 0.00353
+2.08%
$ 100.1 million $ 6.27 million
Jun 1, 2025 $ 0.00346
+2.39%
$ 98.04 million $ 6.09 million
May 31, 2025 $ 0.00338
-2.93%
$ 95.71 million $ 11.81 million