IOST Historical Data

IOST Page 25
Download
Date Close Price change Market cap Trading volume
Mar 4, 2023 $ 0.0106
-4.62%
$ 249.59 million $ 14.66 million
Mar 3, 2023 $ 0.0111
-8.46%
$ 261.69 million $ 32.49 million
Mar 2, 2023 $ 0.0121
+2.66%
$ 285.18 million $ 115.02 million
Mar 1, 2023 $ 0.0118
+5.40%
$ 277.6 million $ 17.85 million
Feb 28, 2023 $ 0.0112
-3.62%
$ 263.38 million $ 13.06 million
Feb 27, 2023 $ 0.0116
+0.58%
$ 272.86 million $ 20.45 million
Feb 26, 2023 $ 0.0115
+2.50%
$ 271.66 million $ 13.78 million
Feb 25, 2023 $ 0.0112
-0.04%
$ 265.02 million $ 23.84 million
Feb 24, 2023 $ 0.0112
-4.64%
$ 265.17 million $ 21.95 million
Feb 23, 2023 $ 0.0118
-2.52%
$ 278.36 million $ 35.87 million
Feb 22, 2023 $ 0.0121
-3.33%
$ 285.78 million $ 36.18 million
Feb 21, 2023 $ 0.0125
-12.41%
$ 295.48 million $ 104.04 million
Feb 20, 2023 $ 0.0143
+25.41%
$ 336.47 million $ 389.98 million
Feb 19, 2023 $ 0.0114
+1.70%
$ 268.03 million $ 24.76 million
Feb 18, 2023 $ 0.0112
+1.45%
$ 263.76 million $ 9.16 million
Feb 17, 2023 $ 0.011
+4.41%
$ 260 million $ 13.77 million
Feb 16, 2023 $ 0.0106
-3.68%
$ 248.96 million $ 18.22 million
Feb 15, 2023 $ 0.011
+8.15%
$ 258.52 million $ 13.34 million
Feb 14, 2023 $ 0.0101
+2.59%
$ 238.9 million $ 8.99 million
Feb 13, 2023 $ 0.00989
-4.52%
$ 233.23 million $ 13.61 million
Feb 12, 2023 $ 0.0104
-0.69%
$ 244.17 million $ 8.54 million
Feb 11, 2023 $ 0.0104
+1.32%
$ 246.06 million $ 7.34 million
Feb 10, 2023 $ 0.0103
-0.93%
$ 242.57 million $ 13.42 million
Feb 9, 2023 $ 0.0104
-9.09%
$ 244.7 million $ 30.91 million
Feb 8, 2023 $ 0.0114
+1.39%
$ 269.04 million $ 24.6 million
Feb 7, 2023 $ 0.0113
+3.26%
$ 265.25 million $ 17.55 million
Feb 6, 2023 $ 0.0109
+0.75%
$ 256.17 million $ 19.88 million
Feb 5, 2023 $ 0.0108
-0.31%
$ 254.15 million $ 30.46 million
Feb 4, 2023 $ 0.0108
-0.51%
$ 254.72 million $ 14.14 million
Feb 3, 2023 $ 0.0108
+8.09%
$ 254.46 million $ 28.38 million
Feb 2, 2023 $ 0.00998
+1.58%
$ 235.34 million $ 11.74 million
Feb 1, 2023 $ 0.00982
+3.70%
$ 231.5 million $ 12.71 million
Jan 31, 2023 $ 0.00948
+1.01%
$ 223.62 million $ 9.54 million
Jan 30, 2023 $ 0.00938
-9.48%
$ 221.27 million $ 20.46 million
Jan 29, 2023 $ 0.0103
+1.81%
$ 244 million $ 8.65 million
Jan 28, 2023 $ 0.0102
-3.67%
$ 239.93 million $ 9.33 million
Jan 27, 2023 $ 0.0106
+3.96%
$ 248.99 million $ 22.26 million
Jan 26, 2023 $ 0.0102
-2.03%
$ 239.88 million $ 12.6 million
Jan 25, 2023 $ 0.0104
+7.41%
$ 245.17 million $ 35.53 million
Jan 24, 2023 $ 0.00969
-3.05%
$ 228.55 million $ 17.68 million
Jan 23, 2023 $ 0.00998
+2.68%
$ 235.31 million $ 10.98 million
Jan 22, 2023 $ 0.00974
+0.67%
$ 229.71 million $ 16.05 million
Jan 21, 2023 $ 0.00967
+0.43%
$ 228.08 million $ 17.77 million
Jan 20, 2023 $ 0.00965
+7.19%
$ 227.56 million $ 9.54 million
Jan 19, 2023 $ 0.00902
+1.80%
$ 212.56 million $ 10.35 million
Jan 18, 2023 $ 0.00888
-6.61%
$ 209.26 million $ 13.32 million
Jan 17, 2023 $ 0.0095
+1.70%
$ 223.96 million $ 14.94 million
Jan 16, 2023 $ 0.00933
-0.09%
$ 220.02 million $ 17.52 million
Jan 15, 2023 $ 0.00934
+1.85%
$ 220.16 million $ 26.38 million
Jan 14, 2023 $ 0.00917
+3.71%
$ 216.19 million $ 22.31 million