IOI Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.20553573 | $0.20858216 | $0.19064514 | $0.19340565 | $39,306.15 |
| 2022-07-22 | $0.21283875 | $0.21778364 | $0.20369248 | $0.20540716 | $40,578.74 |
| 2022-07-21 | $0.21649849 | $0.21873715 | $0.2061673 | $0.21242875 | $47,638.92 |
| 2022-07-20 | $0.22777623 | $0.22884319 | $0.21450302 | $0.21642576 | $47,510.04 |
| 2022-07-19 | $0.20390905 | $0.23844383 | $0.20166054 | $0.22878507 | $206,200.84 |
| 2022-07-18 | $0.21121176 | $0.21121176 | $0.19616337 | $0.20432505 | $72,232.80 |
| 2022-07-17 | $0.21842987 | $0.22013045 | $0.21003529 | $0.21097333 | $17,444.15 |
| 2022-07-16 | $0.20947759 | $0.22455556 | $0.20675115 | $0.2185935 | $44,863.79 |
| 2022-07-15 | $0.20691429 | $0.21765471 | $0.20428416 | $0.20949401 | $49,691.85 |
| 2022-07-14 | $0.22899078 | $0.23107165 | $0.205922 | $0.206818 | $106,650.20 |
| 2022-07-13 | $0.25995385 | $0.26000941 | $0.22497589 | $0.22806966 | $75,252.52 |
| 2022-07-12 | $0.25489067 | $0.28526471 | $0.24881111 | $0.26162905 | $81,223.34 |
| 2022-07-11 | $0.25107775 | $0.26591833 | $0.24728684 | $0.25540395 | $35,352.08 |
| 2022-07-10 | $0.26412782 | $0.26626673 | $0.24096071 | $0.25103965 | $35,049.21 |
| 2022-07-09 | $0.26670506 | $0.2865 | $0.2573387 | $0.263946 | $122,128.98 |
| 2022-07-08 | $0.2787667 | $0.2913875 | $0.26003526 | $0.26593344 | $77,857.22 |
| 2022-07-07 | $0.26931576 | $0.29155 | $0.26578182 | $0.2787667 | $31,230.23 |
| 2022-07-06 | $0.27083822 | $0.28530015 | $0.2661423 | $0.27033418 | $62,499.90 |
| 2022-07-05 | $0.27033425 | $0.28604676 | $0.2696411 | $0.27083822 | $14,605.64 |
| 2022-07-04 | $0.26177132 | $0.3215 | $0.25315 | $0.27033425 | $303,682.44 |
| 2022-07-03 | $0.26091219 | $0.2895 | $0.25997337 | $0.26177132 | $20,326.19 |
| 2022-07-02 | $0.25992773 | $0.26314201 | $0.25941429 | $0.26091219 | $9,810.08 |
| 2022-07-01 | $0.26396774 | $0.26857033 | $0.2589 | $0.25982995 | $12,620.36 |
| 2022-06-30 | $0.26296268 | $0.26707197 | $0.25955 | $0.26582024 | $7,647.41 |
| 2022-06-29 | $0.27895108 | $0.28935 | $0.25997764 | $0.26914847 | $39,950.83 |
| 2022-06-28 | $0.27866969 | $0.2981 | $0.2642 | $0.27895108 | $72,350.56 |
| 2022-06-27 | $0.27085092 | $0.30043846 | $0.26386129 | $0.27890605 | $203,468.98 |
| 2022-06-26 | $0.27466435 | $0.3141325 | $0.2657 | $0.27085092 | $72,834.14 |
| 2022-06-25 | $0.27416683 | $0.2823815 | $0.26004118 | $0.27466435 | $22,610.76 |
| 2022-06-24 | $0.26744334 | $0.28622708 | $0.26358014 | $0.27416683 | $36,831.14 |