IOST Historical Data - IOSTUSDT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
GATE
IOST (Gate.io:IOSTUSDT)
IOST (Gate.io:IOSTUSDT) Historical

IOST (IOSTUSDT)

0.009599

0.000219

( 2.33% )

Updated: 09:07:14

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

Date	Close	Change	Change %	Open	High	Low	Volume
1713484680	0.00938	0.000533	6.02	0.008844	0.009431	0.008621	5027931
1713398280	0.008847	-0.00041	-4.43	0.009244	0.009333	0.008576	4283628
1713311880	0.009257	-0.00041	-4.24	0.009625	0.009743	0.008896	4043661
1713225480	0.009667	0	0.00	0.009639	0.010895	0.009255	11540464
1713139080	0.009667	0.000758	8.51	0.008822	0.009741	0.008374	7622973
1713052680	0.008909	-0.002221	-19.96	0.011031	0.011031	0.007702	12266546
1712966280	0.01113	-0.001357	-10.87	0.012493	0.013701	0.01049	15677523
1712879880	0.012487	0.000398	3.29	0.012216	0.012914	0.011649	5974377
1712793480	0.012089	0.000248	2.09	0.011854	0.012184	0.011312	7499083
1712707080	0.011841	-0.000162	-1.35	0.01199	0.012125	0.011436	6825043
1712620680	0.012003	0.000719	6.37	0.011332	0.012216	0.011076	2889399
1712534280	0.011284	0.000171	1.54	0.011079	0.011292	0.011055	2721288
1712447880	0.011113	0.000168	1.53	0.010905	0.011142	0.01084	2114895
1712361480	0.010945	-7.6E-5	-0.69	0.011046	0.011063	0.010483	1951165
1712275080	0.011021	0.000299	2.79	0.010679	0.011248	0.010453	1740239
1712188680	0.010722	-0.00011	-1.02	0.010709	0.011065	0.010324	1904300
1712102280	0.010832	-0.000924	-7.86	0.011764	0.011773	0.010567	3254936
1712015880	0.011756	-0.001065	-8.31	0.012758	0.012758	0.011357	3269589
1711929480	0.012821	0.000392	3.15	0.012394	0.013015	0.012351	5900019
1711843080	0.012429	-0.00028	-2.20	0.012702	0.012757	0.012324	4098254
1711756680	0.012709	7.9E-5	0.63	0.012619	0.012937	0.0123	7693375
1711670280	0.01263	0.000429	3.52	0.012173	0.012698	0.011872	6593382
1711583880	0.012201	-0.000522	-4.10	0.012735	0.012809	0.012016	5039324
1711497480	0.012723	0.001074	9.22	0.011713	0.012803	0.011713	8688208
1711411080	0.011649	0.000536	4.82	0.011151	0.011836	0.01108	3017646
1711324680	0.011113	0.000538	5.09	0.010531	0.011212	0.010507	4863999
1711238280	0.010575	0.000183	1.76	0.01042	0.010814	0.010285	2155506
1711151880	0.010392	-0.000315	-2.94	0.011231	0.011394	0.010182	4173848
1711065480	0.010707	-8.8E-5	-0.82	0.010767	0.010983	0.010453	9567863
1710979080	0.010795	0.001033	10.58	0.009776	0.010813	0.009324	6010758
1710892680	0.009762	-0.001254	-11.38	0.010997	0.011041	0.009521	11383653
1710806280	0.011016	-0.000692	-5.91	0.011719	0.011833	0.01081	4008901
1710719880	0.011708	0.000403	3.56	0.011312	0.01192	0.010635	14826957
1710633480	0.011305	-0.001091	-8.80	0.012405	0.01255	0.011061	13765453
1710547080	0.012396	-0.001182	-8.71	0.013596	0.013684	0.011399	13953227
1710460680	0.013578	-0.000543	-3.85	0.01417	0.014175	0.012668	28668272
1710374280	0.014121	0.000123	0.88	0.014042	0.014584	0.013673	33324795
1710287880	0.013998	0.000465	3.44	0.013593	0.014059	0.012866	29984375
1710201480	0.013533	0.000651	5.05	0.012808	0.013533	0.01227	42453514
1710115080	0.012882	0.000137	1.07	0.012747	0.01338	0.01226	40626757
1710028680	0.012745	0.000258	2.07	0.012495	0.012907	0.012355	40199113
1709942280	0.012487	-0.000256	-2.01	0.012772	0.012803	0.012054	29430725
1709855880	0.012743	0.000963	8.17	0.011791	0.012961	0.011733	26444305
1709769480	0.01178	0.000731	6.62	0.011093	0.011805	0.010638	19953911
1709683080	0.011049	-0.001222	-9.96	0.012295	0.012456	0.01	17112108
1709596680	0.012271	0.000444	3.75	0.012411	0.012675	0.011738	25295747
1709510280	0.011827	-0.000419	-3.42	0.012223	0.012437	0.011479	8525106
1709423880	0.012246	0.000672	5.81	0.01159	0.012248	0.011284	9474294
1709337480	0.011574	0.000899	8.42	0.010702	0.011589	0.010702	10571270
1709251080	0.010675	0.000254	2.44	0.010433	0.011207	0.010286	21348078
1709164680	0.010421	0.000196	1.92	0.010243	0.010849	0.009757	16008803
1709078280	0.010225	9.3E-5	0.92	0.010137	0.0103	0.009987	8069045
1708991880	0.010132	0.000174	1.75	0.009947	0.010143	0.009582	6026778
1708905480	0.009958	0.000167	1.71	0.009765	0.009971	0.009612	5200886
1708819080	0.009791	0.000379	4.03	0.00941	0.009841	0.00924	7498056
1708732680	0.009412	8.0E-5	0.86	0.009342	0.009508	0.009132	7238912
1708646280	0.009332	0.000245	2.70	0.009115	0.009496	0.008919	3783259
1708559880	0.009087	-0.000262	-2.80	0.009317	0.00946	0.008792	7660417
1708473480	0.009349	-5.9E-5	-0.63	0.009417	0.009531	0.008921	7233265
1708387080	0.009408	0.000232	2.53	0.009197	0.009534	0.009174	13241384
1708300680	0.009176	0.000305	3.44	0.008886	0.009534	0.008781	10527682
1708214280	0.008871	-8.6E-5	-0.96	0.008972	0.008982	0.008612	2304652
1708127880	0.008957	9.8E-5	1.11	0.008887	0.009069	0.008748	3437703
1708041480	0.008859	0.000147	1.69	0.008713	0.009044	0.008658	3781680
1707955080	0.008712	0.000181	2.12	0.008519	0.00872	0.008441	4454572
1707868680	0.008531	-0.000149	-1.72	0.008689	0.00899	0.008376	3751475
1707782280	0.00868	0.000108	1.26	0.00858	0.008737	0.008419	2790883
1707695880	0.008572	8.0E-6	0.09	0.00857	0.008688	0.008522	1850048
1707609480	0.008564	-2.9E-5	-0.34	0.008605	0.008673	0.008403	2480407
1707523080	0.008593	0.000172	2.04	0.008425	0.008634	0.008417	2050177
1707436680	0.008421	3.1E-5	0.37	0.00838	0.008458	0.008334	2759028
1707350280	0.00839	0.000202	2.47	0.008164	0.008402	0.008123	1405631
1707263880	0.008188	-6.0E-6	-0.07	0.008181	0.008251	0.008093	1295496
1707177480	0.008194	3.5E-5	0.43	0.008145	0.00837	0.008063	2194334
1707091080	0.008159	-0.000145	-1.75	0.008276	0.008278	0.008124	700431
1707004680	0.008304	-2.1E-5	-0.25	0.00833	0.008359	0.008215	1177844
1706918280	0.008325	4.1E-5	0.49	0.008287	0.008368	0.008172	2689345
1706831880	0.008284	3.3E-5	0.40	0.008233	0.008366	0.008133	1100637
1706745480	0.008251	-0.000276	-3.24	0.00857	0.008592	0.008175	2646939
1706659080	0.008527	-0.000158	-1.82	0.008677	0.008794	0.008493	1658605
1706572680	0.008685	0.000138	1.61	0.008534	0.008685	0.008382	1110799
1706486280	0.008547	-6.4E-5	-0.74	0.008618	0.008711	0.008469	2412155
1706399880	0.008611	0.000115	1.35	0.008494	0.008627	0.00841	2784775
1706313480	0.008496	0.00028	3.41	0.008225	0.008565	0.00815	7785715
1706227080	0.008216	3.9E-5	0.48	0.00818	0.008254	0.008031	3196571
1706140680	0.008177	0.000143	1.78	0.008075	0.008232	0.007976	2409391
1706054280	0.008034	-0.000204	-2.48	0.008241	0.008382	0.007713	5243155
1705967880	0.008238	-0.000357	-4.15	0.00858	0.008651	0.008123	4617577
1705881480	0.008595	-8.2E-5	-0.95	0.008701	0.00875	0.00857	4239455
1705795080	0.008677	0.00021	2.48	0.00847	0.008702	0.008407	4333914
1705708680	0.008467	-8.9E-5	-1.04	0.008549	0.008602	0.008081	3621391

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