IOST Historical Data

IOST Page 21
Download
Date Close Price change Market cap Trading volume
Sep 20, 2023 $ 0.00724
+0.74%
$ 174.83 million $ 4.37 million
Sep 19, 2023 $ 0.00719
+1.20%
$ 173.52 million $ 3.39 million
Sep 18, 2023 $ 0.0071
+1.49%
$ 171.45 million $ 3.98 million
Sep 17, 2023 $ 0.007
-5.58%
$ 168.89 million $ 4.45 million
Sep 16, 2023 $ 0.00741
+0.95%
$ 178.86 million $ 5.39 million
Sep 15, 2023 $ 0.00734
+3.15%
$ 177.08 million $ 4.39 million
Sep 14, 2023 $ 0.00711
+3.03%
$ 171.64 million $ 4.48 million
Sep 13, 2023 $ 0.0069
+0.98%
$ 166.58 million $ 4.25 million
Sep 12, 2023 $ 0.00683
+0.61%
$ 164.88 million $ 7.92 million
Sep 11, 2023 $ 0.00679
-2.05%
$ 163.89 million $ 6.24 million
Sep 10, 2023 $ 0.00693
-4.87%
$ 167.3 million $ 6.04 million
Sep 9, 2023 $ 0.00728
+2.23%
$ 175.68 million $ 10.63 million
Sep 8, 2023 $ 0.00712
-0.95%
$ 171.83 million $ 2.66 million
Sep 7, 2023 $ 0.00719
+0.77%
$ 173.5 million $ 5.64 million
Sep 6, 2023 $ 0.00714
+0.24%
$ 172.17 million $ 3.22 million
Sep 5, 2023 $ 0.00712
+1.30%
$ 171.74 million $ 2.73 million
Sep 4, 2023 $ 0.00703
-0.86%
$ 169.55 million $ 2.97 million
Sep 3, 2023 $ 0.00709
+0.58%
$ 171 million $ 3.8 million
Sep 2, 2023 $ 0.00705
+0.03%
$ 169.98 million $ 4.17 million
Sep 1, 2023 $ 0.00705
-1.91%
$ 169.91 million $ 3.49 million
Aug 31, 2023 $ 0.00718
-3.39%
$ 173.21 million $ 5.4 million
Aug 30, 2023 $ 0.00744
-0.98%
$ 179.31 million $ 3.88 million
Aug 29, 2023 $ 0.00751
+2.24%
$ 181.07 million $ 4.67 million
Aug 28, 2023 $ 0.00735
+0.15%
$ 177.09 million $ 3.93 million
Aug 27, 2023 $ 0.00734
-1.22%
$ 176.84 million $ 2.74 million
Aug 26, 2023 $ 0.00743
-0.05%
$ 178.99 million $ 3.26 million
Aug 25, 2023 $ 0.00743
+2.19%
$ 179.07 million $ 7.4 million
Aug 24, 2023 $ 0.00727
-1.97%
$ 175.22 million $ 5.1 million
Aug 23, 2023 $ 0.00742
+2.42%
$ 178.77 million $ 3.6 million
Aug 22, 2023 $ 0.00725
+0.43%
$ 174.64 million $ 4.55 million
Aug 21, 2023 $ 0.0072
-2.58%
$ 173.37 million $ 4.09 million
Aug 20, 2023 $ 0.00736
+0.35%
$ 177.3 million $ 3.64 million
Aug 19, 2023 $ 0.00733
+0.30%
$ 176.65 million $ 4.75 million
Aug 18, 2023 $ 0.00731
+3.21%
$ 176.11 million $ 7.09 million
Aug 17, 2023 $ 0.00708
-7.89%
$ 170.6 million $ 10.8 million
Aug 16, 2023 $ 0.00769
-4.25%
$ 185.13 million $ 10.25 million
Aug 15, 2023 $ 0.00803
-4.66%
$ 193.34 million $ 10.78 million
Aug 14, 2023 $ 0.00842
-0.67%
$ 202.79 million $ 6.14 million
Aug 13, 2023 $ 0.00848
-0.53%
$ 204.14 million $ 5.48 million
Aug 12, 2023 $ 0.00852
-0.60%
$ 205.2 million $ 5.21 million
Aug 11, 2023 $ 0.00858
+0.25%
$ 206.41 million $ 5.71 million
Aug 10, 2023 $ 0.00855
-0.71%
$ 205.87 million $ 13.11 million
Aug 9, 2023 $ 0.00861
-0.42%
$ 207.32 million $ 8.11 million
Aug 8, 2023 $ 0.00865
+0.38%
$ 208.18 million $ 8.18 million
Aug 7, 2023 $ 0.00862
-0.32%
$ 207.37 million $ 7.92 million
Aug 6, 2023 $ 0.00865
-1.56%
$ 208.02 million $ 11.68 million
Aug 5, 2023 $ 0.00878
-0.74%
$ 211.3 million $ 9.5 million
Aug 4, 2023 $ 0.00885
+0.28%
$ 212.84 million $ 13.08 million
Aug 3, 2023 $ 0.00882
-0.56%
$ 212.26 million $ 13.27 million
Aug 2, 2023 $ 0.00887
-2.61%
$ 213.44 million $ 8.58 million