IOST Historical Data - IOSTUSD | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
CRTO
IOST (Crypto.com:IOSTUSD)
IOST (Crypto.com:IOSTUSD) Historical

IOST (IOSTUSD)

0.008462

0.00

( 0.00% )

Updated: 16:40:33

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715644680	0.0085734	-1.8E-5	-0.21	0.0085216	0.0086423	0.0082501	490
1715558280	0.0085916	-3.1E-5	-0.36	0.0085898	0.0086403	0.0085215	510
1715471880	0.0086227	-8.0E-5	-0.92	0.0087889	0.0088071	0.0086226	410
1715385420	0.0087024	-0.000461	-5.03	0.0091433	0.0092291	0.0087023	400
1715299080	0.0091633	0.0004746	5.46	0.0090126	0.0091733	0.0088205	580
1715212680	0.0086887	0	0.00	0.0086887	0.0086887	0.0086887	0
1715126280	0.0086887	0	0.00	0.0086887	0.0086887	0.0086887	0
1715039880	0.0086887	0	0.00	0.0086887	0.0086887	0.0086887	0
1714953480	0.0086887	0	0.00	0.0086887	0.0086887	0.0086887	0
1714867080	0.0086887	0	0.00	0.0086887	0.0086887	0.0086887	0
1714780680	0.0086887	0	0.00	0.0086887	0.0086887	0.0086887	0
1714694280	0.0086887	0	0.00	0.0086887	0.0086887	0.0086887	0
1714607880	0.0086887	-0.000152	-1.72	0.0084762	0.0087315	0.0084734	160
1714521480	0.0088409	-0.00045	-4.84	0.0088037	0.0088409	0.0088037	60
1714435080	0.0092905	-0.000325	-3.38	0.0093004	0.0093004	0.0092905	40
1714348680	0.0096153	0	0.00	0.0096153	0.0096153	0.0096153	0
1714262280	0.0096153	0	0.00	0.0096153	0.0096153	0.0096153	0
1714175880	0.0096153	-0.000166	-1.70	0.0095912	0.0096512	0.0095912	90
1714089480	0.009781	-0.000109	-1.10	0.0097909	0.0097909	0.0097763	40
1714003080	0.0098895	0	0.00	0.0098895	0.0098895	0.0098895	0
1713916680	0.0098895	0.0003531	3.70	0.0099013	0.0099013	0.0098882	50
1713830280	0.0095364	0	0.00	0.0095364	0.0095364	0.0095364	0
1713743880	0.0095364	0	0.00	0.0095364	0.0095364	0.0095364	0
1713657480	0.0095364	0	0.00	0.0095364	0.0095364	0.0095364	0
1713571080	0.0095364	0.0001405	1.50	0.0095703	0.0095734	0.0095364	90
1713484680	0.0093959	0.000361	4.00	0.0091928	0.0094144	0.0091608	130
1713398280	0.0090349	0	0.00	0.0090349	0.0090349	0.0090349	0
1713311880	0.0090349	-0.000594	-6.17	0.0089618	0.0090463	0.0089273	140
1713225480	0.0096294	0.0014371	17.54	0.0094788	0.0096294	0.0093814	260
1713139080	0.0081923	0	0.00	0.0081923	0.0081923	0.0081923	0
1713052680	0.0081923	-0.004192	-33.85	0.0103881	0.0106837	0.0081573	180
1712966280	0.0123847	0	0.00	0.0123847	0.0123847	0.0123847	0
1712879880	0.0123847	0.0008608	7.47	0.0123655	0.0123847	0.0123567	30
1712793480	0.0115239	-0.000556	-4.60	0.0114938	0.0115239	0.0114524	130
1712707080	0.01208	0.0001168	0.98	0.0120701	0.01208	0.0120701	30
1712620680	0.0119632	0.0006332	5.59	0.0119422	0.011994	0.0119363	100
1712534280	0.01133	0.0002538	2.29	0.0112335	0.0113507	0.0111786	940
1712447880	0.0110762	0	0.00	0.0110762	0.0110762	0.0110762	0
1712361480	0.0110762	0	0.00	0.0110762	0.0110762	0.0110762	0
1712275080	0.0110762	0.0002312	2.13	0.010887	0.0110762	0.0108798	70
1712188680	0.010845	9.5E-5	0.88	0.0108286	0.0108529	0.0108279	50
1712102280	0.01075	-0.001839	-14.61	0.0107428	0.0107501	0.0107388	60
1712015880	0.0125885	0	0.00	0.0125885	0.0125885	0.0125885	0
1711929480	0.0125885	0	0.00	0.0125885	0.0125885	0.0125885	0
1711843080	0.0125885	-3.6E-5	-0.29	0.0125691	0.0125925	0.0125691	90
1711756680	0.0126244	0.000345	2.81	0.0125872	0.0128476	0.0125868	240
1711670280	0.0122794	0	0.00	0.0122794	0.0122794	0.0122794	0
1711583880	0.0122794	6.9E-5	0.57	0.0128235	0.0128235	0.0122586	1870
1711497480	0.0122108	0.0007467	6.51	0.0118279	0.0124886	0.0118068	350
1711411080	0.0114641	0.0003006	2.69	0.0111858	0.0114824	0.0111858	1890
1711324680	0.0111635	0.0003343	3.09	0.0110012	0.0111664	0.0109908	110
1711238280	0.0108292	0	0.00	0.0108292	0.0108292	0.0108292	0
1711151880	0.0108292	0	0.00	0.0108292	0.0108292	0.0108292	0
1711065480	0.0108292	0.0001724	1.62	0.0108003	0.0108292	0.0108003	40
1710979080	0.0106568	0.000744	7.51	0.0097489	0.010692	0.0097489	250
1710892680	0.0099128	-0.000966	-8.88	0.0104409	0.0104409	0.0098594	20150
1710806280	0.0108789	-0.000529	-4.64	0.0115535	0.0115535	0.0108484	270
1710719880	0.0114077	-4.4E-5	-0.38	0.0113876	0.0114087	0.0113876	70
1710633480	0.0114517	-0.001987	-14.79	0.0123459	0.0123638	0.0114029	170
1710547080	0.0134389	0	0.00	0.0134389	0.0134389	0.0134389	0
1710460680	0.0134389	-0.000875	-6.11	0.0141043	0.0141043	0.013361	130
1710374280	0.0143144	0.0002321	1.65	0.013883	0.0143194	0.0138575	140
1710287880	0.0140823	0.0007909	5.95	0.0135335	0.0140823	0.0135335	60
1710201480	0.0132914	0.000772	6.17	0.0129133	0.0133236	0.0129132	110
1710115020	0.0125194	0	0.00	0.0125194	0.0125194	0.0125194	0
1710028620	0.0125194	0	0.00	0.0125194	0.0125194	0.0125194	0
1709942220	0.0125194	3.5E-5	0.28	0.0127938	0.0127938	0.0124419	200
1709855880	0.0124842	0.0011163	9.82	0.0122555	0.0128133	0.0122555	2430
1709769480	0.0113679	-0.000254	-2.19	0.0115968	0.0115968	0.0113391	1640
1709683080	0.0116218	1.4E-5	0.12	0.0116059	0.0116273	0.0116002	1530
1709596680	0.011608	0	0.00	0.011608	0.011608	0.011608	0
1709510280	0.011608	0	0.00	0.011608	0.011608	0.011608	0
1709423880	0.011608	3.0E-5	0.26	0.0115951	0.011608	0.0115775	4240
1709337480	0.011578	0.0007979	7.40	0.0109063	0.0115823	0.0109063	210
1709251080	0.0107801	0.00051	4.97	0.0104891	0.0109445	0.0104861	12520
1709164680	0.0102701	0	0.00	0.0102701	0.0102701	0.0102701	0
1709078280	0.0102701	0.0001852	1.84	0.0101651	0.0102908	0.010165	120
1708991880	0.0100849	0.0003199	3.28	0.0098949	0.0100899	0.0098049	150
1708905480	0.009765	0.0004258	4.56	0.009765	0.009765	0.009765	20
1708819080	0.0093392	0	0.00	0.0093392	0.0093392	0.0093392	0
1708732680	0.0093392	-0.000116	-1.23	0.0094424	0.0094424	0.0091649	180
1708646280	0.009455	0.0005101	5.70	0.0094551	0.0094802	0.0094375	70
1708559880	0.0089449	-0.00034	-3.66	0.0093104	0.009407	0.0089449	150
1708473480	0.009285	-0.000115	-1.22	0.009285	0.0092851	0.009285	70
1708387080	0.0093999	0.00053	5.98	0.0091933	0.0093999	0.0091702	50
1708300680	0.0088699	5.2E-5	0.59	0.0088381	0.0088699	0.0088381	30
1708214280	0.0088181	-2.0E-6	-0.02	0.0087801	0.0088528	0.0087801	40
1708127880	0.00882	-5.5E-5	-0.62	0.0089336	0.0090122	0.0088041	190
1708041480	0.0088751	0.0004202	4.97	0.0089099	0.0089393	0.0088651	20140
1707955080	0.0084549	-0.000273	-3.13	0.0085251	0.008562	0.0084299	110

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