IOST Historical Data - IOSTEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
IOST	IOSTEUR	Crypto	185,030,964	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000045	-0.47%	0.009431	0.009437	0.009495

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.009324	0.009572	0.009324	0.009476	0.006141 - 0.013

Exchange	Last Trade	Size	Trade Price	Currency
BITV	11:51:25	1,591.00	0.009431	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
3,975.69	422,484.76	IOST	IOSTUSD	IOSTGBP	IOSTBTC

IOSTEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.009114	0.00955	0.008082	3,038,939.20	0.000317	3.48%
1 Month	0.0108	0.012944	0.0073	11,562,866.67	-0.001369	-12.68%
3 Months	0.007844	0.012944	0.0073	7,482,109.73	0.001587	20.23%
6 Months	0.007456	0.013	0.0064	6,504,944.33	0.001975	26.49%
1 Year	0.009442	0.013	0.006141	4,180,939.82	-0.000011	-0.12%
3 Years	0.041727	0.07384	0.002	61,296,338.19	-0.032296	-77.40%
5 Years	0.01078	1,392,785.88	0.000151	280,065,921.07	-0.001349	-12.51%

IOSTEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
24 Apr 2024	0.009476	0.000192	2.07%	0.009193	0.00955	0.009193	24,407.00
23 Apr 2024	0.009284	0.000091	0.99%	0.009193	0.009384	0.009193	6,860.00
22 Apr 2024	0.009193	0.00043	4.91%	0.00939	0.00943	0.008979	4,745,087.00
21 Apr 2024	0.008763	-0.000144	-1.62%	0.008869	0.008869	0.008763	135,152.00
20 Apr 2024	0.008907	0.00055	6.58%	0.008853	0.00918	0.008432	7,518,373.00
19 Apr 2024	0.008357	-0.00000100	-0.01%	0.008299	0.008358	0.0081	31,442.00
18 Apr 2024	0.008358	-0.000361	-4.14%	0.009114	0.009114	0.008082	8,811,251.00
17 Apr 2024	0.008719	-0.000427	-4.67%	0.009114	0.009114	0.00835	5,202,332.00
16 Apr 2024	0.009146	0.000016	0.18%	0.008995	0.010274	0.008712	15,947,434.00
15 Apr 2024	0.00913	0.000619	7.27%	0.00856	0.00922	0.007947	3,979,179.00
14 Apr 2024	0.008511	-0.001993	-18.97%	0.010431	0.010434	0.0073	81,706,563.00
13 Apr 2024	0.010504	-0.001159	-9.94%	0.011423	0.012944	0.009565	97,767,173.00
12 Apr 2024	0.011663	0.000448	3.99%	0.011299	0.012243	0.010857	35,688,755.00
11 Apr 2024	0.011215	0.000307	2.81%	0.010869	0.011215	0.010487	7,649,341.00
10 Apr 2024	0.010908	-0.000122	-1.11%	0.01104	0.011188	0.01051	9,098,085.00
09 Apr 2024	0.01103	0.00061	5.85%	0.01048	0.01125	0.01022	5,507,195.00
08 Apr 2024	0.01042	0.00023	2.26%	0.010303	0.010426	0.010212	1,099,587.00
07 Apr 2024	0.01019	0.000078	0.77%	0.01011	0.01019	0.01011	20,951.00
06 Apr 2024	0.010112	-0.000038	-0.37%	0.009937	0.010193	0.009675	1,613,097.00
05 Apr 2024	0.01015	0.000213	2.14%	0.009937	0.01037	0.00969	1,303,993.00
04 Apr 2024	0.009937	-0.000053	-0.53%	0.00999	0.010281	0.009613	2,769,372.00
03 Apr 2024	0.00999	-0.000939	-8.59%	0.010929	0.010929	0.009777	3,506,444.00
02 Apr 2024	0.010929	-0.000711	-6.11%	0.011806	0.011836	0.010527	5,827,052.00
01 Apr 2024	0.01164	0.000142	1.23%	0.011539	0.01164	0.011519	30,488.00
31 Mar 2024	0.011498	-0.000219	-1.87%	0.011731	0.01185	0.011401	4,067,776.00
30 Mar 2024	0.011717	-0.000014	-0.12%	0.011648	0.011717	0.01158	423,332.00
29 Mar 2024	0.011731	0.000481	4.28%	0.01125	0.011821	0.010861	8,540,732.00
28 Mar 2024	0.01125	0.000115	1.03%	0.0108	0.01183	0.0108	10,738,799.00
27 Mar 2024	0.011135	0.000335	3.10%	0.0108	0.01115	0.010775	481,613.00
26 Mar 2024	0.0108	0.000873	8.79%	0.01026	0.010925	0.010222	8,008,077.00
25 Mar 2024	0.009927	0.000131	1.34%	0.009744	0.009927	0.009686	71,830.00
24 Mar 2024	0.009796	-0.000054	-0.55%	0.00989	0.010024	0.00963	510,344.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions