IOST Historical Data

IOST Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.00348
-6.24%
$ 98.57 million $ 10.25 million
May 29, 2025 $ 0.00372
-4.15%
$ 105.1 million $ 11.3 million
May 28, 2025 $ 0.00388
-1.33%
$ 109.61 million $ 7.74 million
May 27, 2025 $ 0.00393
+1.29%
$ 111.05 million $ 6.13 million
May 26, 2025 $ 0.00388
-1.39%
$ 109.6 million $ 5.87 million
May 25, 2025 $ 0.00393
-0.12%
$ 111.11 million $ 6.48 million
May 24, 2025 $ 0.00394
+1.15%
$ 111.2 million $ 4.66 million
May 23, 2025 $ 0.00389
-6.81%
$ 109.91 million $ 10.05 million
May 22, 2025 $ 0.00418
+3.83%
$ 117.92 million $ 7.4 million
May 21, 2025 $ 0.00402
+1.50%
$ 113.5 million $ 9.97 million
May 20, 2025 $ 0.00396
+3.09%
$ 111.81 million $ 9.73 million
May 19, 2025 $ 0.00385
-2.53%
$ 108.39 million $ 8.23 million
May 18, 2025 $ 0.00394
+3.90%
$ 111.19 million $ 6.1 million
May 17, 2025 $ 0.0038
-2.56%
$ 106.98 million $ 8.36 million
May 16, 2025 $ 0.0039
-2.43%
$ 109.75 million $ 8.94 million
May 15, 2025 $ 0.00399
-4.87%
$ 112.45 million $ 11.47 million
May 14, 2025 $ 0.0042
-4.29%
$ 118.17 million $ 12.66 million
May 13, 2025 $ 0.00439
+1.68%
$ 123.42 million $ 12.35 million
May 12, 2025 $ 0.00431
-0.40%
$ 121.34 million $ 14.85 million
May 11, 2025 $ 0.00433
-4.46%
$ 121.79 million $ 20.23 million
May 10, 2025 $ 0.00453
+8.34%
$ 127.45 million $ 18.47 million
May 9, 2025 $ 0.00418
+4.68%
$ 117.61 million $ 11.74 million
May 8, 2025 $ 0.004
+12.04%
$ 112.33 million $ 8.46 million
May 7, 2025 $ 0.00357
-0.79%
$ 100.23 million $ 6.09 million
May 6, 2025 $ 0.0036
-4.47%
$ 101 million $ 8.13 million
May 5, 2025 $ 0.00377
+3.57%
$ 105.68 million $ 6.73 million
May 4, 2025 $ 0.00364
-4.60%
$ 102.01 million $ 4.36 million
May 3, 2025 $ 0.00381
-5.29%
$ 106.9 million $ 4.38 million
May 2, 2025 $ 0.00402
+1.28%
$ 112.83 million $ 4.82 million
May 1, 2025 $ 0.00397
+0.65%
$ 111.37 million $ 4.8 million
Apr 30, 2025 $ 0.00395
+0.52%
$ 110.61 million $ 7.05 million
Apr 29, 2025 $ 0.00393
-2.36%
$ 109.93 million $ 1.6 million
Apr 28, 2025 $ 0.00402
+1.20%
$ 112.61 million $ 4.98 million
Apr 27, 2025 $ 0.00398
-4.50%
$ 111.29 million $ 5.44 million
Apr 26, 2025 $ 0.00416
+2.78%
$ 116.5 million $ 7.58 million
Apr 25, 2025 $ 0.00405
+1.35%
$ 113.31 million $ 7.96 million
Apr 24, 2025 $ 0.004
+0.71%
$ 111.72 million $ 7.83 million
Apr 23, 2025 $ 0.00397
+0.08%
$ 110.93 million $ 10.17 million
Apr 22, 2025 $ 0.00396
+3.86%
$ 110.79 million $ 10.54 million
Apr 21, 2025 $ 0.00382
-1.30%
$ 106.52 million $ 9.19 million
Apr 20, 2025 $ 0.00387
+1.11%
$ 107.92 million $ 9.29 million
Apr 19, 2025 $ 0.00383
+1.60%
$ 106.73 million $ 18.07 million
Apr 18, 2025 $ 0.00377
-0.51%
$ 105.07 million $ 46.48 million
Apr 17, 2025 $ 0.00378
+8.83%
$ 105.61 million $ 33.07 million
Apr 16, 2025 $ 0.00348
+0.64%
$ 97 million $ 11.66 million
Apr 15, 2025 $ 0.00346
-0.12%
$ 96.36 million $ 11.99 million
Apr 14, 2025 $ 0.00346
-1.61%
$ 96.44 million $ 6.73 million
Apr 13, 2025 $ 0.00352
-4.64%
$ 97.98 million $ 6.91 million
Apr 12, 2025 $ 0.00369
+3.44%
$ 102.67 million $ 8.12 million
Apr 11, 2025 $ 0.00356
+4.51%
$ 99.26 million $ 26.92 million