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

IOSTUSD

IOST Historical Data

Name Symbol Market Market Cap ($) Algorithm
IOST IOSTUSD Crypto 200,012,487 Not Mineable
  Change % Change Current Price Bid Offer
0.00045 4.17% 0.01123 0.011001 0.01123
Open High Low Prev. Close 52 Week Range
0.009724 0.01123 0.009724 0.01078 0.001696 - 0.054293
Exchange Time Size Trade Price Currency
BINA 08:11:25 30,000.00 0.01123 USD
Price x Volume Volume Base Symbol Related Pairs
483,312.81 49,058,654.28 IOST IOSTEUR IOSTGBP IOSTBTC

IOSTUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0091040.011470.00895643,913,613.470.00212523.34%
1 Month0.0068120.011470.00678444,504,920.620.00441764.84%
3 Months0.0088590.0227580.00169635,190,821.320.00237126.76%
6 Months0.0153790.0227580.00169640,668,025.76-0.004149-26.98%
1 Year0.0286290.0542930.00169676,426,973.00-0.0174-60.78%
3 Years0.0067411,509,515.900.001684410,940,279.810.00448966.59%
5 Years0.0290781,509,515.900.000165335,318,804.14-0.017849-61.38%

IOSTUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Feb 05 2023 0.010791 0.000073 0.68% 0.010732 0.01147 0.010478 57,515,717.00
Feb 04 2023 0.010718 0.000635 6.30% 0.010778 0.011075 0.010485 21,472,569.00
Feb 03 2023 0.010083 0.000214 2.17% 0.010128 0.010788 0.009848 21,730,088.00
Feb 02 2023 0.009869 -0.000089 -0.89% 0.009724 0.01029 0.009678 26,879,838.00
Feb 01 2023 0.009958 0.000703 7.59% 0.009355 0.009989 0.008956 35,767,707.00
Jan 31 2023 0.009255 -0.000318 -3.32% 0.009355 0.009735 0.009092 34,516,515.00
Jan 30 2023 0.009573 -0.000882 -8.44% 0.009104 0.010175 0.009057 109,512,857.00
Jan 29 2023 0.010455 0.000331 3.27% 0.010136 0.010505 0.009516 13,904,990.00
Jan 28 2023 0.010125 -0.000484 -4.56% 0.010396 0.010644 0.009873 28,675,837.00
Jan 27 2023 0.010608 0.000245 2.37% 0.010363 0.010807 0.009736 57,016,876.00
Jan 26 2023 0.010363 0.000178 1.74% 0.010181 0.010676 0.009843 24,228,596.00
Jan 25 2023 0.010185 0.000223 2.24% 0.009735 0.010787 0.00917 53,472,697.00
Jan 24 2023 0.009963 0.000091 0.92% 0.009864 0.010394 0.009452 27,400,259.00
Jan 23 2023 0.009872 0.000107 1.09% 0.009104 0.010249 0.009104 80,475,489.00
Jan 22 2023 0.009765 0.00021 2.20% 0.009104 0.010094 0.009104 87,581,448.00
Jan 21 2023 0.009555 -0.000188 -1.93% 0.009503 0.010156 0.009187 30,385,777.00
Jan 20 2023 0.009743 0.000892 10.08% 0.008859 0.010059 0.008783 61,759,976.00
Jan 19 2023 0.00885 -0.000053 -0.60% 0.009311 0.009366 0.008684 48,813,744.00
Jan 18 2023 0.008903 -0.000625 -6.56% 0.009314 0.009834 0.008695 43,018,338.00
Jan 17 2023 0.009528 0.000213 2.28% 0.009534 0.009909 0.009042 45,786,194.00
Jan 16 2023 0.009315 0.000137 1.50% 0.006812 0.009541 0.006784 47,512,225.00
Jan 15 2023 0.009177 -0.000076 -0.82% 0.009201 0.009686 0.008892 40,372,338.00
Jan 14 2023 0.009253 0.00051 5.83% 0.008976 0.00967 0.008692 62,470,878.00
Jan 13 2023 0.008743 0.000437 5.26% 0.008109 0.008941 0.008051 66,738,827.00
Jan 12 2023 0.008306 0.000076 0.92% 0.008064 0.00867 0.007588 33,521,991.00
Jan 11 2023 0.00823 0.000387 4.93% 0.007834 0.008273 0.007622 14,682,858.00
Jan 10 2023 0.007844 0.000111 1.43% 0.007736 0.008045 0.007552 19,092,736.00
Jan 09 2023 0.007733 0.000401 5.47% 0.006812 0.008147 0.006784 51,830,398.00
Jan 08 2023 0.007332 0.000046 0.63% 0.007119 0.007469 0.006943 16,343,999.00
Jan 07 2023 0.007285 0.000164 2.30% 0.007117 0.00747 0.006954 14,779,900.00
Jan 06 2023 0.007122 0.000053 0.75% 0.007066 0.007405 0.006729 26,324,605.00
See More Historical Prices ยป
Your Recent History
COIN
IOSTUSD
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:20230206 13:12:45