Australia markets closed

IOST USD (IOST-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.009372+0.000059 (+0.63%)
As of 06:38PM UTC. Market open.
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 May 20240.0093470.0095100.0093150.0093720.0093727,250,768
24 May 20240.0092700.0093840.0090120.0093450.0093458,025,231
23 May 20240.0094430.0095720.0088720.0092700.00927014,151,650
22 May 20240.0096430.0096650.0093420.0094430.00944311,001,558
21 May 20240.0096460.0097610.0094800.0096430.00964313,124,338
20 May 20240.0088210.0096640.0087160.0096460.00964612,454,486
19 May 20240.0092140.0092460.0087770.0088210.0088217,057,221
18 May 20240.0091410.0092260.0090690.0092140.0092147,249,532
17 May 20240.0089520.0092270.0088350.0091410.0091418,897,161
16 May 20240.0088910.0090720.0087550.0089520.0089528,835,999
15 May 20240.0083930.0089460.0083860.0088910.0088918,326,555
14 May 20240.0085620.0086520.0083790.0083930.00839310,299,987
13 May 20240.0084800.0087310.0081860.0085620.0085629,107,139
12 May 20240.0086120.0086520.0084280.0084800.0084805,787,591
11 May 20240.0088120.0089040.0086120.0086120.0086127,065,854
10 May 20240.0091740.0092510.0086840.0088120.0088127,193,186
09 May 20240.0089780.0092080.0087790.0091740.0091746,401,275
08 May 20240.0089850.0091790.0088500.0089780.0089788,510,249
07 May 20240.0091390.0092510.0089660.0089850.0089858,461,359
06 May 20240.0093720.0096180.0091310.0091390.00913910,083,534
05 May 20240.0093580.0095010.0091820.0093720.0093726,734,169
04 May 20240.0094310.0094920.0093050.0093580.0093587,702,016
03 May 20240.0090270.0095610.0088890.0094310.0094319,121,414
02 May 20240.0089070.0091430.0086170.0090270.0090278,311,996
01 May 20240.0088780.0089420.0083080.0089070.00890712,788,051
30 Apr 20240.0094280.0095230.0086380.0088780.00887811,389,260
29 Apr 20240.0095000.0095610.0091090.0094280.0094289,886,939
28 Apr 20240.0096330.0097890.0094680.0095000.0095008,418,041
27 Apr 20240.0094520.0097400.0091910.0096330.00963313,017,359
26 Apr 20240.0097090.0097230.0094160.0094520.00945210,293,175
25 Apr 20240.0095870.0099810.0092570.0097090.00970912,201,350
24 Apr 20240.0099760.0103190.0094560.0095860.00958621,715,098
23 Apr 20240.0100770.0102030.0098130.0099760.00997612,011,069
22 Apr 20240.0097560.0102940.0097530.0100770.01007715,971,352
21 Apr 20240.0099350.0100450.0096320.0097560.00975613,660,269
20 Apr 20240.0094920.0100350.0093250.0099350.00993511,765,125
19 Apr 20240.0093770.0097770.0089520.0094920.00949230,366,514
18 Apr 20240.0088320.0094510.0086100.0093770.00937712,762,488
17 Apr 20240.0092480.0093390.0085940.0088320.00883216,807,608
16 Apr 20240.0096690.0097460.0089160.0092480.00924819,118,505
15 Apr 20240.0096520.0108360.0092790.0096690.00966947,148,480
14 Apr 20240.0088690.0097530.0084010.0096520.00965239,201,796
13 Apr 20240.0110860.0110930.0077350.0088690.00886964,927,198
12 Apr 20240.0125010.0136990.0107200.0110860.011086134,705,414
11 Apr 20240.0122840.0131030.0117020.0125010.01250164,852,396
10 Apr 20240.0118880.0122870.0113050.0122840.01228425,428,879
09 Apr 20240.0120020.0121200.0114460.0118880.01188823,923,299
08 Apr 20240.0113250.0121520.0110860.0120020.01200222,194,746
07 Apr 20240.0110730.0113300.0110610.0113250.0113258,495,506
06 Apr 20240.0109300.0111630.0108460.0110730.0110738,674,349
05 Apr 20240.0110570.0110800.0104950.0109300.01093013,335,854
04 Apr 20240.0107080.0112590.0104380.0110570.01105712,160,528
03 Apr 20240.0107140.0110720.0103510.0107080.01070815,260,716
02 Apr 20240.0117250.0117780.0105600.0107140.01071421,204,065
01 Apr 20240.0128120.0128120.0113620.0117250.01172525,843,903
31 Mar 20240.0124240.0130180.0123460.0128120.01281216,168,274
30 Mar 20240.0127090.0127760.0123350.0124240.01242415,032,661
29 Mar 20240.0126320.0129210.0123170.0127090.01270924,390,236
28 Mar 20240.0122040.0126790.0118710.0126320.01263221,251,467
27 Mar 20240.0127530.0128060.0120010.0122040.01220434,727,353
26 Mar 20240.0117110.0128130.0117110.0127530.01275342,652,316
25 Mar 20240.0111650.0118350.0110910.0117110.01171116,649,474
24 Mar 20240.0105390.0112050.0105220.0111650.01116513,527,550
23 Mar 20240.0104380.0108140.0102940.0105390.01053913,973,461
22 Mar 20240.0107330.0114500.0101780.0104380.01043854,741,912
21 Mar 20240.0107880.0109880.0104290.0107330.01073322,358,496
20 Mar 20240.0097380.0108110.0093330.0107900.01079024,377,561
19 Mar 20240.0110090.0110950.0095160.0097380.00973837,971,046
18 Mar 20240.0117860.0118240.0107990.0110090.01100917,246,008
17 Mar 20240.0112880.0119420.0106930.0117860.01178624,613,069
16 Mar 20240.0124000.0125520.0110990.0112880.01128826,501,392
15 Mar 20240.0135830.0136640.0115570.0124000.01240043,645,928
14 Mar 20240.0141790.0141790.0127490.0135830.01358336,666,138
13 Mar 20240.0140560.0145790.0137670.0141790.01417940,795,098
12 Mar 20240.0135060.0140700.0129230.0140560.01405666,174,473
11 Mar 20240.0128870.0135270.0123110.0135060.01350641,852,998
10 Mar 20240.0127770.0132750.0123090.0128870.01288752,401,689
09 Mar 20240.0125120.0129700.0123720.0127770.01277729,292,305
08 Mar 20240.0127620.0128060.0119460.0125120.01251231,577,300
07 Mar 20240.0117800.0132090.0117290.0127620.01276293,485,995
06 Mar 20240.0110890.0118060.0106400.0117800.01178032,294,559
05 Mar 20240.0122830.0124640.0099640.0110890.01108958,508,932
04 Mar 20240.0118720.0126270.0118120.0122830.01228359,706,711
03 Mar 20240.0122390.0124190.0114800.0118740.01187429,831,188
02 Mar 20240.0116620.0122450.0113080.0122390.01223926,218,026
01 Mar 20240.0106830.0116580.0106830.0116580.01165829,171,603
29 Feb 20240.0104310.0111850.0102960.0106830.01068330,489,173
28 Feb 20240.0102370.0108290.0095920.0104340.01043433,160,264
27 Feb 20240.0101380.0103020.0099900.0102360.01023615,352,608
26 Feb 20240.0099440.0101540.0095920.0101380.01013814,185,422
25 Feb 20240.0097670.0099610.0096480.0099440.00994410,583,743
24 Feb 20240.0093970.0098380.0092460.0097670.00976714,730,607
23 Feb 20240.0093200.0094930.0091340.0093940.00939415,740,058
22 Feb 20240.0090970.0094810.0089080.0093200.00932014,344,072
21 Feb 20240.0093210.0094530.0088110.0090960.00909615,008,419
20 Feb 20240.0093980.0095210.0089700.0093220.00932217,191,166
19 Feb 20240.0091920.0095240.0091750.0093980.00939821,025,121
18 Feb 20240.0088680.0095260.0087940.0091910.00919128,224,239
17 Feb 20240.0089690.0089810.0086390.0088680.0088689,650,003
16 Feb 20240.0088830.0090740.0087660.0089690.00896910,985,958
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...