IOST Historical Data - IOSTEUR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
IOST (Cryptocurrency:IOSTEUR)
IOST (Cryptocurrency:IOSTEUR) Historical

IOST (IOSTEUR)

0.008861

-0.000012

( -0.14% )

Updated: 01:08:09

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-8.0E-6	-0.090201826587	0.008869	0.00971	0.008676	1349063.22667	CX
4	-0.00287	-24.46509249	0.011731	0.012944	0.0073	11021047.7219	CX
12	0.001103	14.217581851	0.007758	0.012944	0.0073	7515742.64348	CX
26	0.001414	18.9875117497	0.007447	0.013	0.0064	6491589.74813	CX
52	-0.000697	-7.29232056916	0.009558	0.013	0.006141	4183591.9259	CX
156	-0.03893069	-81.4591197758	0.04779169	0.07383962	0.002	59327370.1116	CX
260	-0.00048412	-5.18045782184	0.00934512	1392785.8775	0.000151	279246914.202	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.008873	3.4E-5	0.38	0.009193	0.009193	0.00879	1757478
1714089000	0.008839	-0.000219	-2.42	0.009193	0.009193	0.008676	293628
1714002600	0.009058	-0.000418	-4.41	0.009324	0.00971	0.009052	2480827
1713916200	0.009476	0.000192	2.07	0.009193	0.00955	0.009193	24407
1713829800	0.009284	9.1E-5	0.99	0.009193	0.009384	0.009193	6860
1713743400	0.009193	0.00043	4.91	0.00939	0.00943	0.008979	4745087
1713657000	0.008763	-0.000144	-1.62	0.008869	0.008869	0.008763	135152
1713570600	0.008907	0.00055	6.58	0.008853	0.00918	0.008432	7518373
1713484200	0.008357	-1.0E-6	-0.01	0.008299	0.008358	0.0081	31442
1713397800	0.008358	-0.000361	-4.14	0.009114	0.009114	0.008082	8811251
1713311400	0.008719	-0.000427	-4.67	0.009114	0.009114	0.00835	5202332
1713225000	0.009146	1.6E-5	0.18	0.008995	0.010274	0.008712	15947434
1713138600	0.00913	0.000619	7.27	0.00856	0.00922	0.007947	3979179
1713052200	0.008511	-0.001993	-18.97	0.010431	0.010434	0.0073	81706563
1712965800	0.010504	-0.001159	-9.94	0.011423	0.012944	0.009565	97767173
1712879400	0.011663	0.000448	3.99	0.011299	0.012243	0.010857	35688755
1712793000	0.011215	0.000307	2.81	0.010869	0.011215	0.010487	7649341
1712706600	0.010908	-0.000122	-1.11	0.01104	0.011188	0.01051	9098085
1712620200	0.01103	0.00061	5.85	0.01048	0.01125	0.01022	5507195
1712533800	0.01042	0.00023	2.26	0.010303	0.010426	0.010212	1099587
1712447400	0.01019	7.8E-5	0.77	0.01011	0.01019	0.01011	20951
1712361000	0.010112	-3.8E-5	-0.37	0.009937	0.010193	0.009675	1613097
1712274600	0.01015	0.000213	2.14	0.009937	0.01037	0.00969	1303993
1712188200	0.009937	-5.3E-5	-0.53	0.00999	0.010281	0.009613	2769372
1712101800	0.00999	-0.000939	-8.59	0.010929	0.010929	0.009777	3506444
1712015400	0.010929	-0.000711	-6.11	0.011806	0.011836	0.010527	5827052
1711929000	0.01164	0.000142	1.23	0.011539	0.01164	0.011519	30488
1711842600	0.011498	-0.000219	-1.87	0.011731	0.01185	0.011401	4067776
1711756200	0.011717	-1.4E-5	-0.12	0.011648	0.011717	0.01158	423332
1711669800	0.011731	0.000481	4.28	0.01125	0.011821	0.010861	8540732
1711583400	0.01125	0.000115	1.03	0.0108	0.01183	0.0108	10738799
1711497000	0.011135	0.000335	3.10	0.0108	0.01115	0.010775	481613
1711410600	0.0108	0.000873	8.79	0.01026	0.010925	0.010222	8008077
1711324200	0.009927	0.000131	1.34	0.009744	0.009927	0.009686	71830
1711237800	0.009796	-5.4E-5	-0.55	0.00989	0.010024	0.00963	510344
1711151400	0.00985	-4.0E-5	-0.40	0.010287	0.01053	0.00983	2406115
1711065000	0.00989	-1.5E-5	-0.15	0.009905	0.010087	0.00956	4163296
1710978600	0.009905	0.000289	3.01	0.00901	0.009905	0.00859	8036209
1710892200	0.009616	-0.001034	-9.71	0.010824	0.010824	0.009487	31400
1710805800	0.01065	-0.000174	-1.61	0.010602	0.010677	0.010441	8480
1710719400	0.010824	0.000616	6.03	0.010348	0.011028	0.00964	1951672
1710633000	0.010208	-0.001177	-10.34	0.011379	0.011542	0.010132	5339265
1710546600	0.011385	-0.000823	-6.74	0.012462	0.012569	0.0105	104515234
1710460200	0.012208	-0.000503	-3.96	0.012877	0.012877	0.011805	3630673
1710373800	0.012711	0.000367	2.97	0.011646	0.012755	0.011646	528491
1710287400	0.012344	4.1E-5	0.33	0.011646	0.012565	0.011646	199405
1710201000	0.012303	0.000565	4.81	0.011749	0.012351	0.011043	24609107
1710114600	0.011738	8.9E-5	0.76	0.011618	0.0122	0.01123	6068989
1710028200	0.011649	0.000183	1.60	0.011466	0.011865	0.011199	7968727
1709941800	0.011466	0.00061	5.62	0.010805	0.011687	0.010781	11468062
1709855400	0.010856	5.1E-5	0.47	0.010805	0.010856	0.010695	19426
1709769000	0.010805	0.000565	5.52	0.01024	0.010828	0.009781	13123731
1709682600	0.01024	-0.001093	-9.64	0.010714	0.01149	0.00894	39314482
1709596200	0.011333	0.000192	1.72	0.01113	0.01173	0.011108	918918
1709509800	0.011141	0.000551	5.20	0.010714	0.011141	0.010714	918918
1709423400	0.01059	-9.2E-5	-0.86	0.01069	0.010727	0.01041	286123
1709337000	0.010682	0.000485	4.76	0.00993	0.010682	0.00991	5992004
1709250600	0.010197	0.000715	7.54	0.00969	0.010345	0.00948	10427466
1709164200	0.009482	3.5E-5	0.37	0.009447	0.00952	0.009328	191439
1709077800	0.009447	0.000335	3.68	0.008595	0.009496	0.008595	13697753
1708991400	0.009112	8.8E-5	0.98	0.009187	0.009192	0.0091	162670
1708905000	0.009024	0.000459	5.36	0.008595	0.009024	0.008595	189361
1708818600	0.008565	-0.000146	-1.68	0.008595	0.008751	0.008565	4866822
1708732200	0.008711	0.000101	1.17	0.008595	0.008713	0.008595	165281
1708645800	0.00861	-9.9E-5	-1.14	0.008233	0.00877	0.008233	3057840
1708559400	0.008709	0.000111	1.29	0.008233	0.00871	0.008233	273831
1708473000	0.008598	-0.000146	-1.67	0.008233	0.00885	0.008233	225582
1708386600	0.008744	0.000608	7.47	0.008517	0.00877	0.00851	39644
1708300200	0.008136	-9.7E-5	-1.18	0.008233	0.00828	0.008136	319486
1708213800	0.008233	-8.4E-5	-1.01	0.008311	0.008354	0.00798	1978759
1708127400	0.008317	0.000108	1.32	0.008209	0.00843	0.00813	2556286
1708041000	0.008209	0.00011	1.36	0.008099	0.008413	0.008049	3345381
1707954600	0.008099	0.000144	1.81	0.007955	0.008152	0.007878	935301
1707868200	0.007955	5.0E-6	0.06	0.00791	0.00829	0.007801	2589700
1707781800	0.00795	1.1E-5	0.14	0.007941	0.00797	0.007913	74382
1707695400	0.007939	2.9E-5	0.37	0.00791	0.007939	0.007887	14182
1707609000	0.00791	7.4E-5	0.94	0.007789	0.00796	0.007647	1705845
1707522600	0.007836	4.7E-5	0.60	0.007789	0.007836	0.007789	169566
1707436200	0.007789	0.000156	2.04	0.0076	0.00785	0.0076	1308593
1707349800	0.007633	3.3E-5	0.43	0.0076	0.007643	0.0076	19026
1707263400	0.0076	-0.000169	-2.18	0.007545	0.007697	0.007514	2388735
1707177000	0.007769	0.000224	2.97	0.00754	0.007769	0.007443	477179
1707090600	0.007545	-0.000144	-1.87	0.007689	0.007689	0.007545	559494
1707004200	0.007689	-6.9E-5	-0.89	0.007758	0.007758	0.007558	719961
1706917800	0.007758	0.000148	1.94	0.00761	0.007758	0.007582	255223
1706831400	0.00761	-3.0E-5	-0.39	0.00764	0.00774	0.007535	679813
1706745000	0.00764	-0.000204	-2.60	0.007844	0.00794	0.00755	771732
1706658600	0.007844	-0.000159	-1.99	0.008003	0.0081	0.007844	1129098
1706572200	0.008003	0.000148	1.88	0.007875	0.008032	0.007741	894857
1706485800	0.007855	-2.5E-5	-0.32	0.00788	0.008021	0.0078	944253
1706399400	0.00788	3.2E-5	0.41	0.007848	0.00795	0.007692	2294976

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions