1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. IOST (IOSTGBP)

  6. IOST (IOSTGBP) Historical

IOSTGBP

IOST
0.008798
0.00022 (2.56%)
Real-Time
Name Symbol Market Market Cap ($) Algorithm
IOST IOSTGBP Crypto 207,478,643 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.00022 2.56% 0.008798 0.008566 0.009029
Open Price High Price Low Price Prev. Close 52 Week Range
0.00858 0.009062 0.008533 0.008578 0.001392 - 0.035463
Exchange Last Trade Size Trade Price Currency
BINA 21:30:20 288.00 0.008798 GBP
Price x Volume Volume Base Symbol Related Pairs
183,142.99 20,803,842.21 IOST IOSTEUR IOSTUSD IOSTBTC

IOSTGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0085770.0092340.00501532,101,524.220.0002212.57%
1 Month0.0091320.0106060.00501544,610,274.43-0.000335-3.66%
3 Months0.0058840.0132060.00501550,054,646.010.00291449.52%
6 Months0.010460.0186210.00139241,208,216.22-0.001663-15.89%
1 Year0.0322070.0354630.00139262,980,960.49-0.023409-72.68%
3 Years0.0024391,232,601.250.001392385,281,864.010.006359260.68%
5 Years0.0153471,232,601.250.000135365,569,515.26-0.006549-42.67%

IOSTGBP 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
01 Apr 2023 0.008583 0.000149 1.76% 0.008427 0.008819 0.008103 17,584,885.00
31 Mar 2023 0.008434 -0.000332 -3.79% 0.008533 0.00899 0.008108 22,081,199.00
30 Mar 2023 0.008767 0.000563 6.86% 0.008206 0.008787 0.008186 34,958,347.00
29 Mar 2023 0.008203 -0.000022 -0.27% 0.008761 0.009234 0.005015 68,736,780.00
28 Mar 2023 0.008226 -0.000297 -3.48% 0.00846 0.008736 0.007943 30,841,997.00
27 Mar 2023 0.008523 -0.000054 -0.63% 0.008357 0.008727 0.008322 21,882,996.00
26 Mar 2023 0.008577 0.000238 2.85% 0.008577 0.008637 0.008267 28,624,462.00
25 Mar 2023 0.008339 -0.000662 -7.36% 0.009011 0.009018 0.008261 43,766,615.00
24 Mar 2023 0.009001 0.000256 2.93% 0.008518 0.009153 0.008244 36,961,793.00
23 Mar 2023 0.008744 -0.00025 -2.78% 0.00899 0.009036 0.008108 52,915,123.00
22 Mar 2023 0.008994 0.000423 4.94% 0.008761 0.010606 0.005015 21,745,238.00
21 Mar 2023 0.008571 -0.000916 -9.65% 0.008761 0.009318 0.007957 68,520,131.00
20 Mar 2023 0.009487 0.000899 10.46% 0.008631 0.009513 0.008631 55,594,202.00
19 Mar 2023 0.008589 -0.000381 -4.25% 0.008761 0.009272 0.008589 24,966,630.00
18 Mar 2023 0.00897 0.000737 8.95% 0.008228 0.009078 0.008137 45,286,942.00
17 Mar 2023 0.008233 0.00018 2.24% 0.008056 0.008449 0.007932 45,169,630.00
16 Mar 2023 0.008053 -0.00062 -7.15% 0.008658 0.009032 0.007966 25,606,288.00
15 Mar 2023 0.008673 0.000485 5.92% 0.00818 0.009024 0.00818 42,026,232.00
14 Mar 2023 0.008189 0.000183 2.29% 0.009266 0.009857 0.007684 64,198,213.00
13 Mar 2023 0.008005 0.000674 9.19% 0.007488 0.008005 0.007146 34,068,383.00
12 Mar 2023 0.007332 -0.000436 -5.61% 0.00759 0.007939 0.007064 60,278,839.00
11 Mar 2023 0.007768 0.000232 3.07% 0.00754 0.007912 0.007069 82,032,855.00
10 Mar 2023 0.007536 -0.000341 -4.33% 0.008069 0.008287 0.007328 94,319,525.00
09 Mar 2023 0.007877 -0.000567 -6.71% 0.008655 0.008656 0.007802 67,275,905.00
08 Mar 2023 0.008444 -0.000312 -3.56% 0.008589 0.008796 0.008216 30,317,439.00
07 Mar 2023 0.008756 -0.000052 -0.59% 0.009266 0.009857 0.007768 44,754,933.00
06 Mar 2023 0.008807 0.000037 0.42% 0.008772 0.009075 0.008599 34,651,925.00
05 Mar 2023 0.00877 -0.000552 -5.92% 0.009132 0.009328 0.008722 49,920,163.00
04 Mar 2023 0.009323 -0.000901 -8.81% 0.010019 0.010212 0.008822 47,489,808.00
03 Mar 2023 0.010224 0.000404 4.12% 0.009639 0.010766 0.009387 225,216,237.00
02 Mar 2023 0.00982 0.000557 6.02% 0.009263 0.009885 0.009039 54,087,635.00
Your Recent History
COIN
IOSTGBP
IOST
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230401 10:40:56