IOST Historical Data - IOSTGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
IOST	IOSTGBP	Crypto	112,253,365	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000649	15.86%	0.004744	0.004744	0.004744

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.004095	0.005173	0.004095	0.004094	0.003392 - 0.026398

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	08:57:08	71.05	0.004746	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
474.94	104,512.12	IOST	IOSTEUR	IOSTUSD	IOSTBTC

IOSTGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.004441	0.005119	0.003945	300,378.72	0.000303	6.81%
1 Month	0.004872	0.023766	0.003392	4,485,692.56	-0.000128	-2.62%
3 Months	0.007073	0.0257	0.003392	5,876,458.38	-0.002329	-32.93%
6 Months	0.0066	0.026398	0.003392	20,259,630.82	-0.001857	-28.13%
1 Year	0.006824	0.026398	0.003392	17,976,216.77	-0.00208	-30.49%
3 Years	0.01667	0.062382	0.001392	69,558,930.22	-0.011926	-71.54%
5 Years	0.007154	1,232,601.25	0.000135	280,139,332.16	-0.00241	-33.69%

IOSTGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
26 Jul 2024	0.00409	-0.000466	-10.23%	0.00456	0.004577	0.003945	349,437.00
25 Jul 2024	0.004556	-0.000042	-0.91%	0.004596	0.005119	0.004549	1,129,605.00
24 Jul 2024	0.004597	-0.000105	-2.23%	0.004707	0.004712	0.00415	199,910.00
23 Jul 2024	0.004702	-0.000022	-0.47%	0.004722	0.005081	0.004124	138,298.00
22 Jul 2024	0.004724	0.000047	1.00%	0.004674	0.004744	0.004585	157,515.00
21 Jul 2024	0.004677	0.000029	0.62%	0.004652	0.00471	0.004621	33,902.00
20 Jul 2024	0.004648	0.000203	4.57%	0.004441	0.0047	0.004409	93,980.00
19 Jul 2024	0.004445	0.00000500	0.11%	0.00444	0.004928	0.004398	105,557.00
18 Jul 2024	0.00444	-0.000079	-1.75%	0.005032	0.00509	0.004431	66,650.00
17 Jul 2024	0.00452	0.000022	0.49%	0.004502	0.004534	0.004338	98,769.00
16 Jul 2024	0.004497	0.000258	6.08%	0.004722	0.005081	0.004124	59,220.00
15 Jul 2024	0.004239	0.000127	3.08%	0.004108	0.009743	0.004108	28,516.00
14 Jul 2024	0.004113	-0.000345	-7.74%	0.004014	0.004602	0.004007	101,957.00
13 Jul 2024	0.004457	0.000461	11.53%	0.003991	0.004505	0.003944	34,559.00
12 Jul 2024	0.003997	-0.000049	-1.21%	0.004494	0.004507	0.003985	117,874.00
11 Jul 2024	0.004046	-0.000494	-10.88%	0.004527	0.004527	0.004005	321,805.00
10 Jul 2024	0.004539	0.000118	2.68%	0.004419	0.004553	0.003959	72,472.00
09 Jul 2024	0.004421	0.000468	11.83%	0.004722	0.020481	0.003905	313,130.00
08 Jul 2024	0.003953	-0.000137	-3.35%	0.00454	0.00454	0.003953	148,041.00
07 Jul 2024	0.00409	0.000104	2.61%	0.003971	0.004444	0.003951	6,053,659.00
06 Jul 2024	0.003986	-0.000055	-1.36%	0.004916	0.004916	0.003392	41,147,321.00
05 Jul 2024	0.004041	-0.000682	-14.44%	0.004722	0.005081	0.004019	25,742,306.00
04 Jul 2024	0.004723	-0.000162	-3.32%	0.004891	0.005272	0.004317	14,341,155.00
03 Jul 2024	0.004886	-0.000084	-1.69%	0.004964	0.005487	0.004388	26,475,119.00
02 Jul 2024	0.00497	-0.00049	-8.97%	0.005001	0.023766	0.004455	1,510,107.00
01 Jul 2024	0.00546	0.000643	13.35%	0.004817	0.005471	0.004799	1,937,073.00
30 Jun 2024	0.004817	-0.000435	-8.28%	0.004774	0.005316	0.004774	682,630.00
29 Jun 2024	0.005252	-0.000105	-1.96%	0.004872	0.005726	0.004756	4,138,808.00
28 Jun 2024	0.005357	0.000057	1.08%	0.0053	0.005413	0.0048	1,032,763.00
27 Jun 2024	0.0053	-0.000055	-1.03%	0.005001	0.022848	0.004455	28,788,148.00

Airspan Networks (PK)

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