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

  6. IOST (IOSTUSD) Historical

IOSTUSD

IOST
0.010325
0.000151 (1.48%)
Real-Time
Name Symbol Market Market Cap ($) Algorithm
IOST IOSTUSD Crypto 193,201,699 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.000151 1.48% 0.010325 0.010325 0.010604
Open Price High Price Low Price Prev. Close 52 Week Range
0.010169 0.010639 0.010157 0.010175 0.001696 - 0.054293
Exchange Last Trade Size Trade Price Currency
GATE 23:26:16 392.42 0.010325 USD
Price x Volume Volume Base Symbol Related Pairs
109,720.53 10,535,494.43 IOST IOSTEUR IOSTGBP IOSTBTC

IOSTUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0105430.013050.0097444,023,656.56-0.000217-2.06%
1 Month0.0113380.013050.00843952,964,833.30-0.001013-8.93%
3 Months0.0066090.0161630.00659849,279,657.680.00371756.24%
6 Months0.0118380.0227580.00169640,971,064.61-0.001513-12.78%
1 Year0.0261440.0542930.00169673,573,917.47-0.015818-60.50%
3 Years0.0030811,509,515.900.001696388,171,344.100.007244235.10%
5 Years0.0279191,509,515.900.000165333,741,708.71-0.017594-63.02%

IOSTUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
26 Mar 2023 0.010451 0.000296 2.91% 0.010184 0.01053 0.01007 28,629,076.00
25 Mar 2023 0.010155 -0.000915 -8.27% 0.01107 0.01107 0.009957 43,766,615.00
24 Mar 2023 0.01107 0.000684 6.59% 0.01039 0.011253 0.010116 36,961,793.00
23 Mar 2023 0.010386 -0.000314 -2.93% 0.010714 0.011051 0.009916 52,948,080.00
22 Mar 2023 0.0107 0.000143 1.35% 0.010009 0.01305 0.00974 21,745,697.00
21 Mar 2023 0.010558 -0.00099 -8.57% 0.010009 0.011373 0.00974 68,520,131.00
20 Mar 2023 0.011547 0.001024 9.73% 0.010543 0.011729 0.010543 55,594,202.00
19 Mar 2023 0.010523 -0.00043 -3.93% 0.010711 0.011347 0.010425 24,978,379.00
18 Mar 2023 0.010953 0.000933 9.31% 0.010009 0.011073 0.00974 45,286,942.00
17 Mar 2023 0.01002 0.000266 2.73% 0.009763 0.010283 0.009443 45,173,209.00
16 Mar 2023 0.009754 -0.000902 -8.46% 0.010659 0.011009 0.009631 25,606,288.00
15 Mar 2023 0.010657 0.000512 5.05% 0.010162 0.011281 0.01011 42,277,586.00
14 Mar 2023 0.010144 0.00024 2.42% 0.011515 0.01177 0.009477 64,198,213.00
13 Mar 2023 0.009905 0.000853 9.43% 0.009064 0.010 0.008832 34,146,495.00
12 Mar 2023 0.009052 -0.00028 -3.00% 0.009119 0.009628 0.008676 60,279,737.00
11 Mar 2023 0.009332 0.000389 4.35% 0.008948 0.009484 0.008439 82,052,684.00
10 Mar 2023 0.008943 -0.000611 -6.39% 0.009548 0.009804 0.00871 94,341,902.00
09 Mar 2023 0.009554 -0.000429 -4.30% 0.010244 0.010244 0.009203 67,429,488.00
08 Mar 2023 0.009983 -0.000541 -5.14% 0.010313 0.01057 0.009677 30,355,166.00
07 Mar 2023 0.010525 0.000217 2.10% 0.011515 0.01177 0.010064 44,759,597.00
06 Mar 2023 0.010308 -0.000415 -3.87% 0.010504 0.010866 0.010269 34,718,219.00
05 Mar 2023 0.010723 -0.000231 -2.11% 0.010946 0.01119 0.010217 50,629,645.00
04 Mar 2023 0.010954 -0.001242 -10.18% 0.011967 0.012195 0.010627 47,598,764.00
03 Mar 2023 0.012196 0.000374 3.16% 0.011816 0.012896 0.01121 225,216,237.00
02 Mar 2023 0.011823 0.000716 6.45% 0.011125 0.011893 0.010827 54,087,635.00
01 Mar 2023 0.011107 -0.000651 -5.54% 0.011515 0.01177 0.010898 23,938,705.00
28 Feb 2023 0.011757 0.000219 1.90% 0.01113 0.012012 0.011118 35,111,098.00
27 Feb 2023 0.011539 0.000424 3.82% 0.011338 0.011773 0.011075 42,663,735.00
26 Feb 2023 0.011114 -0.000014 -0.13% 0.01113 0.012012 0.010743 47,947,723.00
Your Recent History
COIN
IOSTUSD
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:20230326 12:39:08