Canada markets open in 7 hours 16 minutes

IOST USD (IOST-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.008954-0.000060 (-0.67%)
As of 06:12AM UTC. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20240.0089840.0090330.0088860.0089540.0089548,293,347
May 07, 2024------
May 06, 20240.0093720.0096180.0091310.0091390.00913910,083,534
May 05, 20240.0093580.0095010.0091820.0093720.0093726,734,169
May 04, 20240.0094310.0094920.0093050.0093580.0093587,702,016
May 03, 20240.0090270.0095610.0088890.0094310.0094319,121,414
May 02, 20240.0089070.0091430.0086170.0090270.0090278,311,996
May 01, 20240.0088780.0089420.0083080.0089070.00890712,788,051
Apr 30, 20240.0094280.0095230.0086380.0088780.00887811,389,260
Apr 29, 20240.0095000.0095610.0091090.0094280.0094289,886,939
Apr 28, 20240.0096330.0097890.0094680.0095000.0095008,418,041
Apr 27, 20240.0094520.0097400.0091910.0096330.00963313,017,359
Apr 26, 20240.0097090.0097230.0094160.0094520.00945210,293,175
Apr 25, 20240.0095870.0099810.0092570.0097090.00970912,201,350
Apr 24, 20240.0099760.0103190.0094560.0095860.00958621,715,098
Apr 23, 20240.0100770.0102030.0098130.0099760.00997612,011,069
Apr 22, 20240.0097560.0102940.0097530.0100770.01007715,971,352
Apr 21, 20240.0099350.0100450.0096320.0097560.00975613,660,269
Apr 20, 20240.0094920.0100350.0093250.0099350.00993511,765,125
Apr 19, 20240.0093770.0097770.0089520.0094920.00949230,366,514
Apr 18, 20240.0088320.0094510.0086100.0093770.00937712,762,488
Apr 17, 20240.0092480.0093390.0085940.0088320.00883216,807,608
Apr 16, 20240.0096690.0097460.0089160.0092480.00924819,118,505
Apr 15, 20240.0096520.0108360.0092790.0096690.00966947,148,480
Apr 14, 20240.0088690.0097530.0084010.0096520.00965239,201,796
Apr 13, 20240.0110860.0110930.0077350.0088690.00886964,927,198
Apr 12, 20240.0125010.0136990.0107200.0110860.011086134,705,414
Apr 11, 20240.0122840.0131030.0117020.0125010.01250164,852,396
Apr 10, 20240.0118880.0122870.0113050.0122840.01228425,428,879
Apr 09, 20240.0120020.0121200.0114460.0118880.01188823,923,299
Apr 08, 20240.0113250.0121520.0110860.0120020.01200222,194,746
Apr 07, 20240.0110730.0113300.0110610.0113250.0113258,495,506
Apr 06, 20240.0109300.0111630.0108460.0110730.0110738,674,349
Apr 05, 20240.0110570.0110800.0104950.0109300.01093013,335,854
Apr 04, 20240.0107080.0112590.0104380.0110570.01105712,160,528
Apr 03, 20240.0107140.0110720.0103510.0107080.01070815,260,716
Apr 02, 20240.0117250.0117780.0105600.0107140.01071421,204,065
Apr 01, 20240.0128120.0128120.0113620.0117250.01172525,843,903
Mar 31, 20240.0124240.0130180.0123460.0128120.01281216,168,274
Mar 30, 20240.0127090.0127760.0123350.0124240.01242415,032,661
Mar 29, 20240.0126320.0129210.0123170.0127090.01270924,390,236
Mar 28, 20240.0122040.0126790.0118710.0126320.01263221,251,467
Mar 27, 20240.0127530.0128060.0120010.0122040.01220434,727,353
Mar 26, 20240.0117110.0128130.0117110.0127530.01275342,652,316
Mar 25, 20240.0111650.0118350.0110910.0117110.01171116,649,474
Mar 24, 20240.0105390.0112050.0105220.0111650.01116513,527,550
Mar 23, 20240.0104380.0108140.0102940.0105390.01053913,973,461
Mar 22, 20240.0107330.0114500.0101780.0104380.01043854,741,912
Mar 21, 20240.0107880.0109880.0104290.0107330.01073322,358,496
Mar 20, 20240.0097380.0108110.0093330.0107900.01079024,377,561
Mar 19, 20240.0110090.0110950.0095160.0097380.00973837,971,046
Mar 18, 20240.0117860.0118240.0107990.0110090.01100917,246,008
Mar 17, 20240.0112880.0119420.0106930.0117860.01178624,613,069
Mar 16, 20240.0124000.0125520.0110990.0112880.01128826,501,392
Mar 15, 20240.0135830.0136640.0115570.0124000.01240043,645,928
Mar 14, 20240.0141790.0141790.0127490.0135830.01358336,666,138
Mar 13, 20240.0140560.0145790.0137670.0141790.01417940,795,098
Mar 12, 20240.0135060.0140700.0129230.0140560.01405666,174,473
Mar 11, 20240.0128870.0135270.0123110.0135060.01350641,852,998
Mar 10, 20240.0127770.0132750.0123090.0128870.01288752,401,689
Mar 09, 20240.0125120.0129700.0123720.0127770.01277729,292,305
Mar 08, 20240.0127620.0128060.0119460.0125120.01251231,577,300
Mar 07, 20240.0117800.0132090.0117290.0127620.01276293,485,995
Mar 06, 20240.0110890.0118060.0106400.0117800.01178032,294,559
Mar 05, 20240.0122830.0124640.0099640.0110890.01108958,508,932
Mar 04, 20240.0118720.0126270.0118120.0122830.01228359,706,711
Mar 03, 20240.0122390.0124190.0114800.0118740.01187429,831,188
Mar 02, 20240.0116620.0122450.0113080.0122390.01223926,218,026
Mar 01, 20240.0106830.0116580.0106830.0116580.01165829,171,603
Feb 29, 20240.0104310.0111850.0102960.0106830.01068330,489,173
Feb 28, 20240.0102370.0108290.0095920.0104340.01043433,160,264
Feb 27, 20240.0101380.0103020.0099900.0102360.01023615,352,608
Feb 26, 20240.0099440.0101540.0095920.0101380.01013814,185,422
Feb 25, 20240.0097670.0099610.0096480.0099440.00994410,583,743
Feb 24, 20240.0093970.0098380.0092460.0097670.00976714,730,607
Feb 23, 20240.0093200.0094930.0091340.0093940.00939415,740,058
Feb 22, 20240.0090970.0094810.0089080.0093200.00932014,344,072
Feb 21, 20240.0093210.0094530.0088110.0090960.00909615,008,419
Feb 20, 20240.0093980.0095210.0089700.0093220.00932217,191,166
Feb 19, 20240.0091920.0095240.0091750.0093980.00939821,025,121
Feb 18, 20240.0088680.0095260.0087940.0091910.00919128,224,239
Feb 17, 20240.0089690.0089810.0086390.0088680.0088689,650,003
Feb 16, 20240.0088830.0090740.0087660.0089690.00896910,985,958
Feb 15, 20240.0087030.0090480.0086830.0088830.00888315,457,831
Feb 14, 20240.0085310.0087270.0084580.0087030.00870312,935,908
Feb 13, 20240.0086920.0089520.0083870.0085320.00853213,377,330
Feb 12, 20240.0085700.0087290.0084220.0086940.0086946,900,492
Feb 11, 20240.0085730.0086950.0085350.0085690.0085696,067,437
Feb 10, 20240.0086050.0086650.0084100.0085740.0085747,087,892
Feb 09, 20240.0084140.0086320.0084140.0086050.0086058,772,787
Feb 08, 20240.0083840.0084550.0083390.0084140.0084146,621,767
Feb 07, 20240.0081610.0084100.0081290.0083830.0083836,479,312
Feb 06, 20240.0081850.0082400.0080840.0081620.0081625,388,067
Feb 05, 20240.0081620.0083630.0080640.0081850.0081855,369,280
Feb 04, 20240.0082910.0082970.0081360.0081620.0081624,824,812
Feb 03, 20240.0083220.0083560.0082220.0082910.0082915,171,390
Feb 02, 20240.0083080.0083640.0081710.0083210.0083216,514,160
Feb 01, 20240.0082350.0083570.0081420.0083080.0083086,958,806
Jan 31, 20240.0085460.0085820.0081810.0082360.0082367,896,633
Jan 30, 20240.0086720.0087900.0085070.0085460.0085468,173,225
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...