IOPUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.069336 | -0.002358 | -3.29% | 0.071723 | 0.072442 | 0.068652 | 0.00 |
Apr 23 2024 | 0.071694 | -0.000527 | -0.73% | 0.072145 | 0.072571 | 0.071138 | 0.00 |
Apr 22 2024 | 0.072222 | 0.002033 | 2.90% | 0.070133 | 0.07263 | 0.069848 | 0.00 |
Apr 21 2024 | 0.070189 | 0.000083 | 0.12% | 0.069962 | 0.070944 | 0.069416 | 0.00 |
Apr 20 2024 | 0.070106 | 0.000933 | 1.35% | 0.068931 | 0.070682 | 0.068315 | 0.00 |
Apr 19 2024 | 0.069173 | 0.000578 | 0.84% | 0.068454 | 0.070736 | 0.06437 | 0.00 |
Apr 18 2024 | 0.068595 | 0.002365 | 3.57% | 0.066186 | 0.069262 | 0.065716 | 0.00 |
Apr 17 2024 | 0.06623 | -0.002588 | -3.76% | 0.068951 | 0.069615 | 0.064656 | 0.00 |
Apr 16 2024 | 0.068818 | 0.000304 | 0.44% | 0.068498 | 0.069425 | 0.066662 | 0.00 |
Apr 15 2024 | 0.068514 | -0.002541 | -3.58% | 0.074006 | 0.074212 | 0.067319 | 0.00 |
Apr 14 2024 | 0.071055 | 0.00141 | 2.03% | 0.069465 | 0.071116 | 0.067143 | 0.00 |
Apr 13 2024 | 0.069645 | -0.002855 | -3.94% | 0.072463 | 0.07338 | 0.06653 | 0.00 |
Apr 12 2024 | 0.072499 | -0.003177 | -4.20% | 0.07561 | 0.076891 | 0.07131 | 0.00 |
Apr 11 2024 | 0.075676 | -0.000526 | -0.69% | 0.076204 | 0.076959 | 0.075134 | 0.00 |
Apr 10 2024 | 0.076202 | 0.00149 | 1.99% | 0.074644 | 0.076776 | 0.072946 | 0.00 |
Apr 09 2024 | 0.074712 | -0.002734 | -3.53% | 0.077335 | 0.077486 | 0.073741 | 0.00 |
Apr 08 2024 | 0.077446 | 0.002457 | 3.28% | 0.074006 | 0.078496 | 0.073315 | 0.00 |
Apr 07 2024 | 0.074989 | 0.000517 | 0.69% | 0.074417 | 0.075875 | 0.074416 | 0.00 |
Apr 06 2024 | 0.074472 | 0.001041 | 1.42% | 0.073196 | 0.07516 | 0.0729 | 0.00 |
Apr 05 2024 | 0.073431 | -0.000501 | -0.68% | 0.074006 | 0.074212 | 0.071297 | 0.00 |
Apr 04 2024 | 0.073932 | 0.0025 | 3.50% | 0.071357 | 0.074847 | 0.070324 | 0.00 |
Apr 03 2024 | 0.071432 | 0.000724 | 1.02% | 0.070737 | 0.072286 | 0.069764 | 0.00 |
Apr 02 2024 | 0.070708 | -0.004755 | -6.30% | 0.075234 | 0.075234 | 0.069751 | 0.00 |
Apr 01 2024 | 0.075463 | -0.001508 | -1.96% | 0.075603 | 0.076366 | 0.073673 | 0.00 |
Mar 31 2024 | 0.076971 | 0.001734 | 2.31% | 0.07531 | 0.077026 | 0.075298 | 0.00 |
Mar 30 2024 | 0.075237 | -0.000254 | -0.34% | 0.075442 | 0.075973 | 0.075166 | 0.00 |
Mar 29 2024 | 0.07549 | -0.000932 | -1.22% | 0.07643 | 0.076604 | 0.074633 | 0.00 |
Mar 28 2024 | 0.076422 | 0.001651 | 2.21% | 0.075063 | 0.077338 | 0.074468 | 0.00 |
Mar 27 2024 | 0.074771 | -0.000828 | -1.10% | 0.075603 | 0.077431 | 0.07385 | 0.00 |
Mar 26 2024 | 0.0756 | 0.000078 | 0.10% | 0.075363 | 0.077276 | 0.074969 | 0.00 |
Mar 25 2024 | 0.075522 | 0.002799 | 3.85% | 0.049005 | 0.076899 | 0.048884 | 0.00 |
Mar 24 2024 | 0.072723 | 0.00322 | 4.63% | 0.069207 | 0.072978 | 0.068949 | 0.00 |
Mar 23 2024 | 0.069503 | 0.000992 | 1.45% | 0.068829 | 0.071147 | 0.068083 | 0.00 |
Mar 22 2024 | 0.068511 | -0.0022 | -3.11% | 0.070742 | 0.071965 | 0.067295 | 0.00 |
Mar 21 2024 | 0.070711 | -0.002539 | -3.47% | 0.073363 | 0.073654 | 0.069812 | 0.00 |
Mar 20 2024 | 0.07325 | 0.006072 | 9.04% | 0.067115 | 0.073558 | 0.065719 | 0.00 |
Mar 19 2024 | 0.067178 | -0.00602 | -8.22% | 0.073128 | 0.073567 | 0.066472 | 0.00 |
Mar 18 2024 | 0.073197 | -0.000637 | -0.86% | 0.049005 | 0.074138 | 0.048884 | 0.00 |
Mar 17 2024 | 0.073834 | 0.003392 | 4.82% | 0.070892 | 0.074332 | 0.06975 | 0.00 |
Mar 16 2024 | 0.070442 | -0.004758 | -6.33% | 0.075125 | 0.0756 | 0.070224 | 0.00 |
Mar 15 2024 | 0.0752 | -0.001985 | -2.57% | 0.049005 | 0.076162 | 0.048884 | 0.00 |
Mar 14 2024 | 0.077185 | -0.001784 | -2.26% | 0.078896 | 0.079686 | 0.074116 | 0.00 |
Mar 13 2024 | 0.07897 | 0.001779 | 2.30% | 0.077114 | 0.079604 | 0.077044 | 0.00 |
Mar 12 2024 | 0.077191 | -0.000739 | -0.95% | 0.078112 | 0.078809 | 0.074778 | 0.00 |
Mar 11 2024 | 0.07793 | 0.003364 | 4.51% | 0.049005 | 0.078731 | 0.048884 | 0.00 |
Mar 10 2024 | 0.074566 | 0.000569 | 0.77% | 0.073966 | 0.075592 | 0.073749 | 0.00 |
Mar 09 2024 | 0.073997 | 0.000221 | 0.30% | 0.073778 | 0.074177 | 0.073499 | 0.00 |
Mar 08 2024 | 0.073776 | 0.001324 | 1.83% | 0.072346 | 0.075639 | 0.071796 | 0.00 |
Mar 07 2024 | 0.072452 | 0.001076 | 1.51% | 0.07126 | 0.07351 | 0.071004 | 0.00 |
Mar 06 2024 | 0.071376 | 0.001872 | 2.69% | 0.068829 | 0.073008 | 0.067873 | 0.00 |
Mar 05 2024 | 0.069505 | -0.003725 | -5.09% | 0.073768 | 0.074584 | 0.065546 | 0.00 |
Mar 04 2024 | 0.07323 | 0.005201 | 7.65% | 0.049005 | 0.07396 | 0.048884 | 0.00 |
Mar 03 2024 | 0.068029 | 0.001037 | 1.55% | 0.06696 | 0.068311 | 0.0664 | 0.00 |
Mar 02 2024 | 0.066992 | -0.000554 | -0.82% | 0.067475 | 0.067475 | 0.066569 | 0.00 |
Mar 01 2024 | 0.067546 | 0.001182 | 1.78% | 0.066094 | 0.068202 | 0.065677 | 0.00 |
Feb 29 2024 | 0.066364 | -0.001123 | -1.66% | 0.067298 | 0.06875 | 0.065358 | 0.00 |
Feb 28 2024 | 0.067488 | 0.00593 | 9.63% | 0.061604 | 0.069118 | 0.061281 | 0.00 |
Feb 27 2024 | 0.061557 | 0.002671 | 4.54% | 0.058995 | 0.062198 | 0.058876 | 0.00 |
Feb 26 2024 | 0.058886 | 0.00298 | 5.33% | 0.049005 | 0.059354 | 0.048884 | 0.00 |
Feb 25 2024 | 0.055906 | 0.000224 | 0.40% | 0.055691 | 0.056111 | 0.055389 | 0.00 |
Feb 24 2024 | 0.055682 | 0.000742 | 1.35% | 0.05481 | 0.055826 | 0.054632 | 0.00 |
Feb 23 2024 | 0.05494 | -0.000468 | -0.84% | 0.055404 | 0.055613 | 0.054582 | 0.00 |
Feb 22 2024 | 0.055407 | -0.000704 | -1.25% | 0.05593 | 0.056188 | 0.055014 | 0.00 |
Feb 21 2024 | 0.056111 | -0.000387 | -0.68% | 0.05644 | 0.056578 | 0.05474 | 0.00 |
Feb 20 2024 | 0.056498 | 0.000593 | 1.06% | 0.055951 | 0.057196 | 0.054886 | 0.00 |
Feb 19 2024 | 0.055905 | -0.000407 | -0.72% | 0.049005 | 0.0567 | 0.048884 | 0.00 |
Feb 18 2024 | 0.056312 | 0.00043 | 0.77% | 0.055776 | 0.056591 | 0.055327 | 0.00 |
Feb 17 2024 | 0.055882 | -0.000522 | -0.93% | 0.056336 | 0.056385 | 0.05473 | 0.00 |
Feb 16 2024 | 0.056405 | 0.000282 | 0.50% | 0.056103 | 0.056725 | 0.055786 | 0.00 |
Feb 15 2024 | 0.056123 | 0.000093 | 0.17% | 0.055984 | 0.057085 | 0.05547 | 0.00 |
Feb 14 2024 | 0.05603 | 0.00238 | 4.44% | 0.053718 | 0.056223 | 0.05322 | 0.00 |
Feb 13 2024 | 0.053651 | -0.000381 | -0.71% | 0.053967 | 0.054412 | 0.05227 | 0.00 |
Feb 12 2024 | 0.054032 | 0.001987 | 3.82% | 0.049005 | 0.054355 | 0.048884 | 0.00 |
Feb 11 2024 | 0.052045 | 0.000397 | 0.77% | 0.051516 | 0.052444 | 0.051404 | 0.00 |
Feb 10 2024 | 0.051648 | 0.000709 | 1.39% | 0.051009 | 0.052021 | 0.050657 | 0.00 |
Feb 09 2024 | 0.05094 | 0.001946 | 3.97% | 0.049005 | 0.052062 | 0.048884 | 0.00 |
Feb 08 2024 | 0.048994 | 0.001165 | 2.44% | 0.047971 | 0.04926 | 0.047916 | 0.00 |
Feb 07 2024 | 0.047829 | 0.001254 | 2.69% | 0.046557 | 0.047931 | 0.04619 | 0.00 |
Feb 06 2024 | 0.046576 | 0.000514 | 1.12% | 0.046067 | 0.046817 | 0.045923 | 0.00 |
Feb 05 2024 | 0.046062 | 0.000113 | 0.25% | 0.046248 | 0.04696 | 0.045199 | 0.00 |
Feb 04 2024 | 0.045949 | -0.000455 | -0.98% | 0.046414 | 0.04654 | 0.04576 | 0.00 |
Feb 03 2024 | 0.046404 | -0.000215 | -0.46% | 0.046638 | 0.04682 | 0.046372 | 0.00 |
Feb 02 2024 | 0.046619 | 0.000137 | 0.29% | 0.04652 | 0.046904 | 0.045991 | 0.00 |
Feb 01 2024 | 0.046482 | 0.000459 | 1.00% | 0.045992 | 0.046727 | 0.045221 | 0.00 |
Jan 31 2024 | 0.046023 | -0.000225 | -0.49% | 0.046449 | 0.047235 | 0.045713 | 0.00 |
Jan 30 2024 | 0.046248 | -0.00045 | -0.96% | 0.046636 | 0.047273 | 0.046127 | 0.00 |
Jan 29 2024 | 0.046698 | 0.001288 | 2.84% | 0.046248 | 0.046759 | 0.045199 | 0.00 |
Jan 28 2024 | 0.04541 | -0.000092 | -0.20% | 0.0455 | 0.046216 | 0.044947 | 0.00 |
Jan 27 2024 | 0.045503 | 0.000277 | 0.61% | 0.045129 | 0.045565 | 0.044732 | 0.00 |
Jan 26 2024 | 0.045226 | 0.002109 | 4.89% | 0.043114 | 0.045607 | 0.043028 | 0.00 |