New Zealand markets close in 6 hours 33 minutes

IOST USD (IOST-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.008825-0.000092 (-1.04%)
As of 10:25PM UTC. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.0088790.0089150.0083190.0088250.00882512,759,294
30 Apr 20240.0094280.0095230.0086380.0088780.00887811,389,260
29 Apr 20240.0095000.0095610.0091090.0094280.0094289,886,939
28 Apr 20240.0096330.0097890.0094680.0095000.0095008,418,041
27 Apr 20240.0094520.0097400.0091910.0096330.00963313,017,359
26 Apr 20240.0097090.0097230.0094160.0094520.00945210,293,175
25 Apr 20240.0095870.0099810.0092570.0097090.00970912,201,350
24 Apr 20240.0099760.0103190.0094560.0095860.00958621,715,098
23 Apr 20240.0100770.0102030.0098130.0099760.00997612,011,069
22 Apr 20240.0097560.0102940.0097530.0100770.01007715,971,352
21 Apr 20240.0099350.0100450.0096320.0097560.00975613,660,269
20 Apr 20240.0094920.0100350.0093250.0099350.00993511,765,125
19 Apr 20240.0093770.0097770.0089520.0094920.00949230,366,514
18 Apr 20240.0088320.0094510.0086100.0093770.00937712,762,488
17 Apr 20240.0092480.0093390.0085940.0088320.00883216,807,608
16 Apr 20240.0096690.0097460.0089160.0092480.00924819,118,505
15 Apr 20240.0096520.0108360.0092790.0096690.00966947,148,480
14 Apr 20240.0088690.0097530.0084010.0096520.00965239,201,796
13 Apr 20240.0110860.0110930.0077350.0088690.00886964,927,198
12 Apr 20240.0125010.0136990.0107200.0110860.011086134,705,414
11 Apr 20240.0122840.0131030.0117020.0125010.01250164,852,396
10 Apr 20240.0118880.0122870.0113050.0122840.01228425,428,879
09 Apr 20240.0120020.0121200.0114460.0118880.01188823,923,299
08 Apr 20240.0113250.0121520.0110860.0120020.01200222,194,746
07 Apr 20240.0110730.0113300.0110610.0113250.0113258,495,506
06 Apr 20240.0109300.0111630.0108460.0110730.0110738,674,349
05 Apr 20240.0110570.0110800.0104950.0109300.01093013,335,854
04 Apr 20240.0107080.0112590.0104380.0110570.01105712,160,528
03 Apr 20240.0107140.0110720.0103510.0107080.01070815,260,716
02 Apr 20240.0117250.0117780.0105600.0107140.01071421,204,065
01 Apr 20240.0128120.0128120.0113620.0117250.01172525,843,903
31 Mar 20240.0124240.0130180.0123460.0128120.01281216,168,274
30 Mar 20240.0127090.0127760.0123350.0124240.01242415,032,661
29 Mar 20240.0126320.0129210.0123170.0127090.01270924,390,236
28 Mar 20240.0122040.0126790.0118710.0126320.01263221,251,467
27 Mar 20240.0127530.0128060.0120010.0122040.01220434,727,353
26 Mar 20240.0117110.0128130.0117110.0127530.01275342,652,316
25 Mar 20240.0111650.0118350.0110910.0117110.01171116,649,474
24 Mar 20240.0105390.0112050.0105220.0111650.01116513,527,550
23 Mar 20240.0104380.0108140.0102940.0105390.01053913,973,461
22 Mar 20240.0107330.0114500.0101780.0104380.01043854,741,912
21 Mar 20240.0107880.0109880.0104290.0107330.01073322,358,496
20 Mar 20240.0097380.0108110.0093330.0107900.01079024,377,561
19 Mar 20240.0110090.0110950.0095160.0097380.00973837,971,046
18 Mar 20240.0117860.0118240.0107990.0110090.01100917,246,008
17 Mar 20240.0112880.0119420.0106930.0117860.01178624,613,069
16 Mar 20240.0124000.0125520.0110990.0112880.01128826,501,392
15 Mar 20240.0135830.0136640.0115570.0124000.01240043,645,928
14 Mar 20240.0141790.0141790.0127490.0135830.01358336,666,138
13 Mar 20240.0140560.0145790.0137670.0141790.01417940,795,098
12 Mar 20240.0135060.0140700.0129230.0140560.01405666,174,473
11 Mar 20240.0128870.0135270.0123110.0135060.01350641,852,998
10 Mar 20240.0127770.0132750.0123090.0128870.01288752,401,689
09 Mar 20240.0125120.0129700.0123720.0127770.01277729,292,305
08 Mar 20240.0127620.0128060.0119460.0125120.01251231,577,300
07 Mar 20240.0117800.0132090.0117290.0127620.01276293,485,995
06 Mar 20240.0110890.0118060.0106400.0117800.01178032,294,559
05 Mar 20240.0122830.0124640.0099640.0110890.01108958,508,932
04 Mar 20240.0118720.0126270.0118120.0122830.01228359,706,711
03 Mar 20240.0122390.0124190.0114800.0118740.01187429,831,188
02 Mar 20240.0116620.0122450.0113080.0122390.01223926,218,026
01 Mar 20240.0106830.0116580.0106830.0116580.01165829,171,603
29 Feb 20240.0104310.0111850.0102960.0106830.01068330,489,173
28 Feb 20240.0102370.0108290.0095920.0104340.01043433,160,264
27 Feb 20240.0101380.0103020.0099900.0102360.01023615,352,608
26 Feb 20240.0099440.0101540.0095920.0101380.01013814,185,422
25 Feb 20240.0097670.0099610.0096480.0099440.00994410,583,743
24 Feb 20240.0093970.0098380.0092460.0097670.00976714,730,607
23 Feb 20240.0093200.0094930.0091340.0093940.00939415,740,058
22 Feb 20240.0090970.0094810.0089080.0093200.00932014,344,072
21 Feb 20240.0093210.0094530.0088110.0090960.00909615,008,419
20 Feb 20240.0093980.0095210.0089700.0093220.00932217,191,166
19 Feb 20240.0091920.0095240.0091750.0093980.00939821,025,121
18 Feb 20240.0088680.0095260.0087940.0091910.00919128,224,239
17 Feb 20240.0089690.0089810.0086390.0088680.0088689,650,003
16 Feb 20240.0088830.0090740.0087660.0089690.00896910,985,958
15 Feb 20240.0087030.0090480.0086830.0088830.00888315,457,831
14 Feb 20240.0085310.0087270.0084580.0087030.00870312,935,908
13 Feb 20240.0086920.0089520.0083870.0085320.00853213,377,330
12 Feb 20240.0085700.0087290.0084220.0086940.0086946,900,492
11 Feb 20240.0085730.0086950.0085350.0085690.0085696,067,437
10 Feb 20240.0086050.0086650.0084100.0085740.0085747,087,892
09 Feb 20240.0084140.0086320.0084140.0086050.0086058,772,787
08 Feb 20240.0083840.0084550.0083390.0084140.0084146,621,767
07 Feb 20240.0081610.0084100.0081290.0083830.0083836,479,312
06 Feb 20240.0081850.0082400.0080840.0081620.0081625,388,067
05 Feb 20240.0081620.0083630.0080640.0081850.0081855,369,280
04 Feb 20240.0082910.0082970.0081360.0081620.0081624,824,812
03 Feb 20240.0083220.0083560.0082220.0082910.0082915,171,390
02 Feb 20240.0083080.0083640.0081710.0083210.0083216,514,160
01 Feb 20240.0082350.0083570.0081420.0083080.0083086,958,806
31 Jan 20240.0085460.0085820.0081810.0082360.0082367,896,633
30 Jan 20240.0086720.0087900.0085070.0085460.0085468,173,225
29 Jan 20240.0085390.0086840.0083950.0086710.0086716,751,224
28 Jan 20240.0086300.0087140.0084700.0085390.0085396,718,719
27 Jan 20240.0085020.0086340.0084150.0086300.0086306,355,812
26 Jan 20240.0082200.0085650.0081600.0085030.0085039,599,494
25 Jan 20240.0081780.0082670.0080290.0082200.0082208,879,796
24 Jan 20240.0080580.0082230.0079770.0081780.0081789,210,885
23 Jan 20240.0082300.0083740.0077320.0080580.00805810,506,987
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...