IOST Historical Data - IOSTUSD | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

IOST (IOSTUSD)

0.009035

0.00

( 0.00% )

Updated: 10:04:57

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.001353	-13.0246438198	0.010388	0.010684	0.008157	280	CX
4	-0.001285	-12.4515503876	0.01032	0.012533	0.008157	44108.2507138	CX
12	0.000535	6.29411764706	0.0085	0.014082	0.008157	17509.3440177	CX
26	0.00195236	27.5654275807	0.00708264	0.01619248	0.00685114	4267361.21418	CX
52	-0.00311655	-25.6473454004	0.01215155	0.01619248	0.00638462	11724186.0581	CX
156	-0.06920423	-88.452084715	0.07823923	0.08634624	0.00169602	102244540.924	CX
260	-0.00380026	-29.6079705436	0.01283526	1509515.8955	0.00016518	314549583.816	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484200	0.009035	0	0.00	0	0	0	0
1713397800	0.009035	0	0.00	0	0	0	0
1713311400	0.009035	-0.000594	-6.17	0.008962	0.009046	0.008927	140
1713225000	0.009629	0.001437	17.54	0.009479	0.009629	0.009381	520
1713138600	0.008192	0	0.00	0	0	0	0
1713052200	0.008192	-0.003888	-32.19	0.010388	0.010684	0.008157	180
1712965800	0.01208	0	0.00	0	0	0	0
1712879400	0.01208	0	0.00	0	0	0	0
1712793000	0.01208	0	0.00	0	0	0	0
1712706600	0.01208	0.000117	0.98	0.012078	0.01208	0.01207	30
1712620200	0.011963	0.000677	6.00	0.011234	0.011994	0.011208	360
1712533800	0.011286	0.000536	4.99	0.011234	0.011317	0.011179	890
1712447400	0.01075	0	0.00	0	0	0	0
1712361000	0.01075	0	0.00	0	0	0	0
1712274600	0.01075	0	0.00	0	0	0	0
1712188200	0.01075	0	0.00	0	0	0	0
1712101800	0.01075	-0.000618	-5.44	0.010743	0.01075	0.010739	60
1712015400	0.011368	-0.000843	-6.90	0.012491	0.012533	0.012457	1640
1711929000	0.012211	0	0.00	0	0	0	0
1711842600	0.012211	0	0.00	0	0	0	0
1711756200	0.012211	0	0.00	0	0	0	0
1711669800	0.012211	0	0.00	0	0	0	0
1711583400	0.012211	0	0.00	0	0	0	0
1711497000	0.012211	0.000747	6.52	0.011828	0.012489	0.011807	350
1711410600	0.011464	0.000301	2.70	0.011186	0.011482	0.011186	3530
1711324200	0.011163	0.0008472	8.21	0.010991	0.011166	0.010991	110
1711237800	0.0103158	0.0004028	4.06	0.01032	0.01033694	0.01030658	521489
1711151400	0.009913	0	0.00	0	0	0	0
1711065000	0.009913	0	0.00	0	0	0	0
1710978600	0.009913	0	0.00	0	0	0	0
1710892200	0.009913	-0.000966	-8.88	0.010441	0.010441	0.009859	20150
1710805800	0.010879	-0.000529	-4.64	0.011553	0.011553	0.010848	1910
1710719400	0.011408	-4.4E-5	-0.38	0.011388	0.011409	0.011388	70
1710633000	0.011452	8.4E-5	0.74	0.012342	0.012364	0.011403	170
1710546600	0.011368	-0.002714	-19.27	0.011597	0.011597	0.011339	1640
1710460200	0.014082	0	0.00	0.013534	0.014319	0.013361	0
1710373800	0.014082	0	0.00	0	0	0	0
1710287400	0.014082	0.000791	5.95	0.013534	0.014082	0.013534	60
1710201000	0.013291	0.001923	16.92	0.011597	0.013324	0.011339	1750
1710114600	0.011368	0	0.00	0	0	0	0
1710028200	0.011368	0	0.00	0	0	0	0
1709941800	0.011368	0	0.00	0	0	0	0
1709855400	0.011368	0	0.00	0	0	0	0
1709769000	0.011368	-0.000254	-2.19	0.011597	0.011597	0.011339	1640
1709682600	0.011622	0.001601	15.98	0.011622	0.011627	0.0116	1530
1709596200	0.010021	-0.000249	-2.42	0.010173	0.010445	0.010002	180
1709509800	0.01027	0	0.00	0	0	0	0
1709423400	0.01027	0	0.00	0	0	0	0
1709337000	0.01027	0	0.00	0	0	0	0
1709250600	0.01027	0	0.00	0	0	0	0
1709164200	0.01027	0	0.00	0	0	0	0
1709077800	0.01027	0.000185	1.83	0.010165	0.010291	0.010165	120
1708991400	0.010085	0.0008	8.62	0.009895	0.01009	0.009805	330
1708905000	0.009285	0	0.00	0	0	0	0
1708818600	0.009285	0	0.00	0	0	0	0
1708732200	0.009285	0	0.00	0	0	0	0
1708645800	0.009285	0	0.00	0	0	0	0
1708559400	0.009285	0	0.00	0	0	0	0
1708473000	0.009285	-0.000115	-1.22	0.009285	0.009285	0.009285	70
1708386600	0.0094	0.000672	7.70	0.009193	0.0094	0.00917	230
1708300200	0.008728	0	0.00	0	0	0	0
1708213800	0.008728	0	0.00	0	0	0	0
1708127400	0.008728	0	0.00	0	0	0	0
1708041000	0.008728	0	0.00	0	0	0	0
1707954600	0.008728	0	0.00	0	0	0	0
1707868200	0.008728	4.8E-5	0.55	0.0087	0.008728	0.0087	30
1707781800	0.00868	0.000505	6.18	0.010173	0.010445	0.00861	310
1707695400	0.008175	0	0.00	0	0	0	0
1707609000	0.008175	0	0.00	0	0	0	0
1707522600	0.008175	0	0.00	0	0	0	0
1707436200	0.008175	0	0.00	0	0	0	0
1707349800	0.008175	0	0.00	0	0	0	0
1707263400	0.008175	-4.0E-5	-0.49	0.008175	0.008191	0.008175	30
1707177000	0.008215	-0.000475	-5.47	0.008165	0.008254	0.008165	280
1707090600	0.00869	0	0.00	0	0	0	0
1707004200	0.00869	0	0.00	0	0	0	0
1706917800	0.00869	0	0.00	0	0	0	0
1706831400	0.00869	0	0.00	0	0	0	0
1706745000	0.00869	0	0.00	0	0	0	0
1706658600	0.00869	1.5E-5	0.17	0.008645	0.0087	0.00861	140
1706572200	0.008675	0.00072	9.05	0.0085	0.008675	0.0085	360
1706485800	0.007955	0	0.00	0	0	0	0
1706399400	0.007955	0	0.00	0	0	0	0
1706313000	0.007955	0	0.00	0	0	0	0
1706226600	0.007955	0	0.00	0	0	0	0
1706140200	0.007955	0	0.00	0	0	0	0
1706053800	0.007955	-0.00042	-5.01	0.008236	0.008236	0.007844	80
1705967400	0.008375	-0.000655	-7.25	0.010173	0.010445	0.008359	180
1705881000	0.00903	0	0.00	0	0	0	0
1705794600	0.00903	0	0.00	0	0	0	0
1705708200	0.00903	0	0.00	0	0	0	0

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