1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. IOST (IOSTGBP)
  6. Historical

IOSTGBP

IOST Historical Data

Name Symbol Market Market Cap ($) Algorithm
IOST IOSTGBP Crypto 196,427,275 Not Mineable
  Change % Change Current Price Bid Offer
0.000207 2.54% 0.008366 0.008366 0.008366
Open High Low Prev. Close 52 Week Range
0.008181 0.00856 0.007858 0.008158 0.001392 - 0.04135
Exchange Time Size Trade Price Currency
LATK 08:39:18 619.00 0.008366 GBP
Price x Volume Volume Base Symbol Related Pairs
430,557.12 51,486,864.27 IOST IOSTEUR IOSTUSD IOSTBTC

IOSTGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0071430.0086760.00693552,186,678.970.00122217.11%
1 Month0.0055160.0086760.00529637,422,483.200.0028551.67%
3 Months0.0101250.0186210.00139238,440,792.71-0.00176-17.38%
6 Months0.0111150.0186210.00139245,409,407.82-0.00275-24.74%
1 Year0.0172560.041350.00139277,264,174.49-0.00889-51.52%
3 Years0.0041491,232,601.250.001392413,337,390.670.004217101.64%
5 Years0.0153471,232,601.250.000135377,831,098.07-0.006981-45.49%

IOSTGBP 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Jan 26 2023 0.008341 0.000139 1.70% 0.008194 0.008436 0.007965 24,228,596.00
Jan 25 2023 0.008201 0.000134 1.66% 0.007709 0.008676 0.007448 53,477,084.00
Jan 24 2023 0.008067 -0.000083 -1.02% 0.00796 0.008424 0.007674 27,399,589.00
Jan 23 2023 0.008149 0.000275 3.49% 0.00725 0.008304 0.006935 80,474,279.00
Jan 22 2023 0.007875 0.000148 1.91% 0.007359 0.008145 0.007359 87,581,448.00
Jan 21 2023 0.007727 -0.000121 -1.54% 0.007691 0.008181 0.007627 30,385,777.00
Jan 20 2023 0.007848 0.000711 9.97% 0.007143 0.00811 0.007105 61,759,976.00
Jan 19 2023 0.007137 -0.000072 -1.00% 0.007553 0.007598 0.007044 48,813,744.00
Jan 18 2023 0.007209 -0.000554 -7.14% 0.00759 0.008009 0.00705 42,989,676.00
Jan 17 2023 0.007763 0.000123 1.61% 0.007616 0.008068 0.007423 45,727,922.00
Jan 16 2023 0.007641 0.000132 1.76% 0.00725 0.007822 0.006935 47,443,066.00
Jan 15 2023 0.007509 -0.000057 -0.75% 0.007542 0.00786 0.007406 40,372,338.00
Jan 14 2023 0.007566 0.000451 6.33% 0.00727 0.007904 0.00716 62,427,225.00
Jan 13 2023 0.007115 0.000473 7.12% 0.006633 0.007179 0.006595 66,535,360.00
Jan 12 2023 0.006642 -0.000044 -0.66% 0.006631 0.0071 0.006388 32,393,346.00
Jan 11 2023 0.006686 0.000229 3.55% 0.006302 0.006686 0.00629 14,178,905.00
Jan 10 2023 0.006457 0.000111 1.74% 0.006345 0.006613 0.006208 19,092,736.00
Jan 09 2023 0.006347 0.00029 4.80% 0.00725 0.007371 0.006084 51,830,398.00
Jan 08 2023 0.006056 0.000029 0.48% 0.00589 0.006179 0.005746 16,343,999.00
Jan 07 2023 0.006027 0.00014 2.38% 0.005884 0.006169 0.005875 14,635,297.00
Jan 06 2023 0.005887 -0.000036 -0.61% 0.005919 0.006142 0.005576 25,885,723.00
Jan 05 2023 0.005923 -0.000089 -1.48% 0.005874 0.006087 0.00585 10,512,475.00
Jan 04 2023 0.006011 0.000162 2.77% 0.005843 0.006044 0.0057 22,025,872.00
Jan 03 2023 0.005849 -0.000102 -1.71% 0.005802 0.006095 0.005679 16,407,554.00
Jan 02 2023 0.005952 0.000322 5.72% 0.00725 0.007371 0.005672 32,892,118.00
Jan 01 2023 0.00563 0.000022 0.39% 0.005468 0.005771 0.005456 16,988,308.00
Dec 31 2022 0.005608 -0.000018 -0.32% 0.005628 0.00564 0.005466 29,608,666.00
Dec 30 2022 0.005625 0.000246 4.58% 0.005516 0.005625 0.005296 25,418,037.00
Dec 29 2022 0.005379 -0.000396 -6.86% 0.005641 0.005781 0.005356 51,823,232.00
Dec 28 2022 0.005775 -0.000053 -0.91% 0.005967 0.006241 0.005634 67,526,108.00
Dec 27 2022 0.005828 -0.000028 -0.48% 0.005888 0.006009 0.005649 25,281,165.00
See More Historical Prices ยป
Your Recent History
COIN
IOSTGBP
IOST
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230127 13:47:33