IOST Historical Data

IOST Page 9
Download
Date Close Price change Market cap Trading volume
Apr 11, 2025 $ 0.00356
+4.51%
$ 99.26 million $ 26.92 million
Apr 10, 2025 $ 0.00341
-0.86%
$ 94.93 million $ 20.72 million
Apr 9, 2025 $ 0.00344
+11.50%
$ 95.72 million $ 58.9 million
Apr 8, 2025 $ 0.00308
-4.14%
$ 85.8 million $ 14.15 million
Apr 7, 2025 $ 0.00322
+1.87%
$ 89.5 million $ 10.85 million
Apr 6, 2025 $ 0.00316
-11.96%
$ 87.84 million $ 9.01 million
Apr 5, 2025 $ 0.00359
-0.26%
$ 99.75 million $ 5.59 million
Apr 4, 2025 $ 0.0036
-1.49%
$ 99.97 million $ 10.21 million
Apr 3, 2025 $ 0.00365
+0.36%
$ 101.47 million $ 10.29 million
Apr 2, 2025 $ 0.00364
-6.29%
$ 101.04 million $ 11.79 million
Apr 1, 2025 $ 0.00388
+0.09%
$ 107.79 million $ 8.64 million
Mar 31, 2025 $ 0.00388
+0.89%
$ 107.63 million $ 12.05 million
Mar 30, 2025 $ 0.00384
-0.38%
$ 106.64 million $ 9.21 million
Mar 29, 2025 $ 0.00386
-5.27%
$ 106.95 million $ 10.36 million
Mar 28, 2025 $ 0.00407
-5.06%
$ 112.88 million $ 11.81 million
Mar 27, 2025 $ 0.00429
+0.33%
$ 118.9 million $ 11.28 million
Mar 26, 2025 $ 0.00428
-1.65%
$ 118.48 million $ 12.08 million
Mar 25, 2025 $ 0.00435
+1.33%
$ 120.42 million $ 10.59 million
Mar 24, 2025 $ 0.00429
+2.86%
$ 118.57 million $ 11.01 million
Mar 23, 2025 $ 0.00417
-1.03%
$ 115.27 million $ 10.34 million
Mar 22, 2025 $ 0.00422
+1.31%
$ 116.47 million $ 8.38 million
Mar 21, 2025 $ 0.00416
-3.23%
$ 114.96 million $ 11.36 million
Mar 20, 2025 $ 0.0043
-1.39%
$ 118.8 million $ 10.35 million
Mar 19, 2025 $ 0.00436
+0.03%
$ 120.47 million $ 14.03 million
Mar 18, 2025 $ 0.00436
-4.11%
$ 120.44 million $ 15.65 million
Mar 17, 2025 $ 0.00454
-0.97%
$ 125.52 million $ 9.93 million
Mar 16, 2025 $ 0.00459
-6.52%
$ 126.82 million $ 16.28 million
Mar 15, 2025 $ 0.00491
-1.18%
$ 135.61 million $ 41.06 million
Mar 14, 2025 $ 0.00535
+14.23%
$ 147.6 million $ 88.77 million
Mar 13, 2025 $ 0.00468
-3.05%
$ 129.09 million $ 13.95 million
Mar 12, 2025 $ 0.00483
-6.03%
$ 133.26 million $ 26.65 million
Mar 11, 2025 $ 0.00515
-3.32%
$ 141.93 million $ 88.67 million
Mar 10, 2025 $ 0.00534
+35.44%
$ 147.14 million $ 175.94 million
Mar 9, 2025 $ 0.00394
-9.24%
$ 108.56 million $ 7.97 million
Mar 8, 2025 $ 0.00434
-0.73%
$ 119.52 million $ 6.25 million
Mar 7, 2025 $ 0.00437
-0.09%
$ 120.38 million $ 8.92 million
Mar 6, 2025 $ 0.00437
-1.15%
$ 120.44 million $ 7.41 million
Mar 5, 2025 $ 0.00443
+2.63%
$ 121.8 million $ 7.24 million
Mar 4, 2025 $ 0.00431
-0.68%
$ 118.64 million $ 11.84 million
Mar 3, 2025 $ 0.00434
-12.70%
$ 119.42 million $ 11.19 million
Mar 2, 2025 $ 0.00497
+7.94%
$ 136.73 million $ 9.85 million
Mar 1, 2025 $ 0.00461
-0.40%
$ 126.63 million $ 6.89 million
Feb 28, 2025 $ 0.00462
+1.22%
$ 127.07 million $ 11.46 million
Feb 27, 2025 $ 0.00457
+0.37%
$ 125.51 million $ 7.9 million
Feb 26, 2025 $ 0.00455
-1.48%
$ 125.01 million $ 9.08 million
Feb 25, 2025 $ 0.00462
+2.43%
$ 126.81 million $ 9.84 million
Feb 24, 2025 $ 0.00451
-12.52%
$ 123.8 million $ 6.58 million
Feb 23, 2025 $ 0.00516
-1.53%
$ 141.46 million $ 4.16 million
Feb 22, 2025 $ 0.00524
+4.55%
$ 143.6 million $ 6.11 million
Feb 21, 2025 $ 0.00501
-3.24%
$ 137.15 million $ 7.34 million