IOST Historical Data - IOSTEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
IOST (Cryptocurrency:IOSTEUR)
IOST (Cryptocurrency:IOSTEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
IOST	IOSTEUR	Crypto	185,030,964	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000125	1.41%	0.008964	0.008852	0.008923

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.009193	0.009193	0.00879	0.008839	0.006141 - 0.013

Exchange	Last Trade	Size	Trade Price	Currency
BITV	10:01:27	1,675.00	0.008964	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
13,721.20	1,531,959.14	IOST	IOSTUSD	IOSTGBP	IOSTBTC

IOSTEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.008853	0.00971	0.008432	2,172,048.10	0.000111	1.25%
1 Month	0.011648	0.012944	0.0073	10,973,399.64	-0.002684	-23.04%
3 Months	0.00761	0.012944	0.0073	7,497,858.65	0.001354	17.79%
6 Months	0.007555	0.013	0.0064	6,494,961.80	0.001409	18.65%
1 Year	0.009558	0.013	0.006141	4,180,950.54	-0.000594	-6.21%
3 Years	0.045519	0.07384	0.002	60,438,945.83	-0.036555	-80.31%
5 Years	0.009102	1,392,785.88	0.000151	279,554,812.62	-0.000138	-1.52%

IOSTEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.008839	-0.000219	-2.42%	0.009193	0.009193	0.008676	293,628.00
Apr 24 2024	0.009058	-0.000418	-4.41%	0.009324	0.00971	0.009052	2,480,827.00
Apr 23 2024	0.009476	0.000192	2.07%	0.009193	0.00955	0.009193	24,407.00
Apr 22 2024	0.009284	0.000091	0.99%	0.009193	0.009384	0.009193	6,860.00
Apr 21 2024	0.009193	0.00043	4.91%	0.00939	0.00943	0.008979	4,745,087.00
Apr 20 2024	0.008763	-0.000144	-1.62%	0.008869	0.008869	0.008763	135,152.00
Apr 19 2024	0.008907	0.00055	6.58%	0.008853	0.00918	0.008432	7,518,373.00
Apr 18 2024	0.008357	-0.00000100	-0.01%	0.008299	0.008358	0.0081	31,442.00
Apr 17 2024	0.008358	-0.000361	-4.14%	0.009114	0.009114	0.008082	8,811,251.00
Apr 16 2024	0.008719	-0.000427	-4.67%	0.009114	0.009114	0.00835	5,202,332.00
Apr 15 2024	0.009146	0.000016	0.18%	0.008995	0.010274	0.008712	15,947,434.00
Apr 14 2024	0.00913	0.000619	7.27%	0.00856	0.00922	0.007947	3,979,179.00
Apr 13 2024	0.008511	-0.001993	-18.97%	0.010431	0.010434	0.0073	81,706,563.00
Apr 12 2024	0.010504	-0.001159	-9.94%	0.011423	0.012944	0.009565	97,767,173.00
Apr 11 2024	0.011663	0.000448	3.99%	0.011299	0.012243	0.010857	35,688,755.00
Apr 10 2024	0.011215	0.000307	2.81%	0.010869	0.011215	0.010487	7,649,341.00
Apr 09 2024	0.010908	-0.000122	-1.11%	0.01104	0.011188	0.01051	9,098,085.00
Apr 08 2024	0.01103	0.00061	5.85%	0.01048	0.01125	0.01022	5,507,195.00
Apr 07 2024	0.01042	0.00023	2.26%	0.010303	0.010426	0.010212	1,099,587.00
Apr 06 2024	0.01019	0.000078	0.77%	0.01011	0.01019	0.01011	20,951.00
Apr 05 2024	0.010112	-0.000038	-0.37%	0.009937	0.010193	0.009675	1,613,097.00
Apr 04 2024	0.01015	0.000213	2.14%	0.009937	0.01037	0.00969	1,303,993.00
Apr 03 2024	0.009937	-0.000053	-0.53%	0.00999	0.010281	0.009613	2,769,372.00
Apr 02 2024	0.00999	-0.000939	-8.59%	0.010929	0.010929	0.009777	3,506,444.00
Apr 01 2024	0.010929	-0.000711	-6.11%	0.011806	0.011836	0.010527	5,827,052.00
Mar 31 2024	0.01164	0.000142	1.23%	0.011539	0.01164	0.011519	30,488.00
Mar 30 2024	0.011498	-0.000219	-1.87%	0.011731	0.01185	0.011401	4,067,776.00
Mar 29 2024	0.011717	-0.000014	-0.12%	0.011648	0.011717	0.01158	423,332.00
Mar 28 2024	0.011731	0.000481	4.28%	0.01125	0.011821	0.010861	8,540,732.00
Mar 27 2024	0.01125	0.000115	1.03%	0.0108	0.01183	0.0108	10,738,799.00
Mar 26 2024	0.011135	0.000335	3.10%	0.0108	0.01115	0.010775	481,613.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions