IOST Historical USD Price
Daily close · Jan 16, 2018 → Jan 14, 2019Daily price history
Dec 16, 2018 → Jan 14, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-01-14 | $0.00576496 | $0.00655419 | $0.00570669 | $0.006479 | $5.33M |
| 2019-01-13 | $0.00608252 | $0.00621582 | $0.00559533 | $0.00578619 | $4.43M |
| 2019-01-12 | $0.00619819 | $0.00628906 | $0.00603392 | $0.00608307 | $4.17M |
| 2019-01-11 | $0.00563338 | $0.00635831 | $0.00562016 | $0.00620768 | $6.82M |
| 2019-01-10 | $0.00701755 | $0.00718781 | $0.0055449 | $0.00563199 | $13.91M |
| 2019-01-09 | $0.00694036 | $0.00733166 | $0.00689601 | $0.00702048 | $8.16M |
| 2019-01-08 | $0.00633086 | $0.0070881 | $0.00615723 | $0.00694611 | $9.75M |
| 2019-01-07 | $0.00609291 | $0.0066532 | $0.00605751 | $0.00631142 | $7.99M |
| 2019-01-06 | $0.00572141 | $0.00628165 | $0.00568288 | $0.00609247 | $4.91M |
| 2019-01-05 | $0.00578704 | $0.00586677 | $0.00567655 | $0.00573045 | $2.59M |
| 2019-01-04 | $0.00565791 | $0.00588955 | $0.00554598 | $0.00578657 | $5.17M |
| 2019-01-03 | $0.00582169 | $0.00582446 | $0.00548817 | $0.00564315 | $3.08M |
| 2019-01-02 | $0.00546046 | $0.00587577 | $0.00542369 | $0.00581688 | $4.16M |
| 2019-01-01 | $0.00523437 | $0.00548469 | $0.00522322 | $0.00545982 | $3.69M |
| 2018-12-31 | $0.00564188 | $0.00587657 | $0.00519442 | $0.0052328 | $7.76M |
| 2018-12-30 | $0.00497894 | $0.0056554 | $0.00494153 | $0.00564611 | $7.06M |
| 2018-12-29 | $0.00507831 | $0.00520606 | $0.00496708 | $0.00498758 | $3.23M |
| 2018-12-28 | $0.00448168 | $0.0052122 | $0.00444015 | $0.00506 | $4.07M |
| 2018-12-27 | $0.00511512 | $0.00513775 | $0.00446531 | $0.00448282 | $4.68M |
| 2018-12-26 | $0.00519808 | $0.00534107 | $0.00496278 | $0.00511554 | $2.97M |
| 2018-12-25 | $0.00570373 | $0.00570774 | $0.00506419 | $0.00519082 | $4.73M |
| 2018-12-24 | $0.0055375 | $0.0061203 | $0.0055375 | $0.00570276 | $9.39M |
| 2018-12-23 | $0.00549059 | $0.00571044 | $0.00543431 | $0.00554801 | $5.42M |
| 2018-12-22 | $0.00542876 | $0.00559674 | $0.00519969 | $0.00549887 | $7.85M |
| 2018-12-21 | $0.00490731 | $0.00587021 | $0.00468088 | $0.00543978 | $17.34M |
| 2018-12-20 | $0.00459921 | $0.00491129 | $0.00456424 | $0.00491129 | $7.12M |
| 2018-12-19 | $0.00472408 | $0.00497317 | $0.00459834 | $0.00459834 | $9.09M |
| 2018-12-18 | $0.00458108 | $0.0047307 | $0.00447066 | $0.00471381 | $4.24M |
| 2018-12-17 | $0.00390268 | $0.00461943 | $0.0038981 | $0.00458399 | $4.63M |
| 2018-12-16 | $0.00386932 | $0.00395267 | $0.00384261 | $0.00390312 | $1.95M |