IOWN Historical USD Price
Daily close · Apr 21, 2020 → Apr 28, 2021Daily price history
Mar 30, 2021 → Apr 28, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-04-28 | $0.01588561 | $0.01723767 | $0.01501999 | $0.01692526 | $30,031.99 |
| 2021-04-27 | $0.01610794 | $0.01615053 | $0.0157068 | $0.01584094 | $484.01 |
| 2021-04-26 | $0.01126217 | $0.01863481 | $0.01125134 | $0.01609011 | $9,596.03 |
| 2021-04-25 | $0.01626303 | $0.01995777 | $0.0107138 | $0.01129114 | $10,092.63 |
| 2021-04-24 | $0.01659845 | $0.01987408 | $0.01037268 | $0.01624682 | $1,402.10 |
| 2021-04-23 | $0.01884912 | $0.01928351 | $0.01629978 | $0.01659255 | $515.31 |
| 2021-04-22 | $0.02229228 | $0.02623064 | $0.0101 | $0.01888655 | $40,231.10 |
| 2021-04-21 | $0.0211214 | $0.02327492 | $0.01963535 | $0.02231665 | $22,916.70 |
| 2021-04-20 | $0.01939582 | $0.02134078 | $0.01790126 | $0.02108654 | $35,672.72 |
| 2021-04-19 | $0.01995316 | $0.02197076 | $0.01939053 | $0.01941154 | $40,362.11 |
| 2021-04-18 | $0.01817643 | $0.02159951 | $0.01424708 | $0.01991657 | $46,960.60 |
| 2021-04-17 | $0.01743544 | $0.0233 | $0.01 | $0.01965675 | $4,621.67 |
| 2021-04-16 | $0.01981141 | $0.02002011 | $0.01683563 | $0.01745511 | $224.59 |
| 2021-04-15 | $0.02503808 | $0.02506871 | $0.017631 | $0.01979619 | $32,796.91 |
| 2021-04-14 | $0.02583799 | $0.02705664 | $0.019999 | $0.02496174 | $49,803.49 |
| 2021-04-13 | $0.0240436 | $0.02578405 | $0.0240436 | $0.02577419 | $38,204.22 |
| 2021-04-12 | $0.01802926 | $0.02553008 | $0.016431 | $0.02405201 | $25,187.52 |
| 2021-04-11 | $0.02455892 | $0.0246692 | $0.01775581 | $0.01798367 | $34,629.07 |
| 2021-04-10 | $0.02555934 | $0.02585358 | $0.02426254 | $0.02460208 | $71.04 |
| 2021-04-09 | $0.02554032 | $0.02665529 | $0.02 | $0.02557994 | $4,137.70 |
| 2021-04-08 | $0.02418471 | $0.02599863 | $0.02413711 | $0.02557359 | $31,661.84 |
| 2021-04-07 | $0.0195 | $0.02857072 | $0.016426 | $0.02412567 | $21,137.59 |
| 2021-04-06 | $0.02341717 | $0.02869096 | $0.0164 | $0.0195 | $22,117.33 |
| 2021-04-05 | $0.02051 | $0.02883375 | $0.01696602 | $0.0233541 | $31,122.40 |
| 2021-04-04 | $0.02455126 | $0.02736098 | $0.02051 | $0.02051 | $19,425.22 |
| 2021-04-03 | $0.02241063 | $0.0272 | $0.020507 | $0.02436315 | $4,300.23 |
| 2021-04-02 | $0.02647189 | $0.02721769 | $0.02233195 | $0.0224044 | $190.77 |
| 2021-04-01 | $0.02803596 | $0.02939402 | $0.023005 | $0.02650081 | $34,374.46 |
| 2021-03-31 | $0.023 | $0.03313482 | $0.023 | $0.02791966 | $30,395.72 |
| 2021-03-30 | $0.03429333 | $0.03579324 | $0.02005 | $0.023 | $28,182.17 |