Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IOSTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 0.00854 | 0.000025 | 0.29% | 0.008515 | 0.008561 | 0.008329 | 361,396.00 |
| May 06 2024 | 0.008515 | -0.000171 | -1.97% | 0.008737 | 0.008931 | 0.008471 | 1,992,499.00 |
| May 05 2024 | 0.008686 | -0.000072 | -0.82% | 0.008833 | 0.008833 | 0.008511 | 660,705.00 |
| May 04 2024 | 0.008758 | -0.000075 | -0.85% | 0.008833 | 0.008833 | 0.008699 | 4,957.00 |
| May 03 2024 | 0.008833 | 0.000688 | 8.45% | 0.008327 | 0.008875 | 0.008275 | 2,003,239.00 |
| May 02 2024 | 0.008145 | -0.000085 | -1.03% | 0.008327 | 0.008327 | 0.008037 | 290,651.00 |
| May 01 2024 | 0.00823 | -0.000097 | -1.16% | 0.008327 | 0.008369 | 0.008119 | 193,585.00 |
| Apr 30 2024 | 0.008327 | -0.000283 | -3.29% | 0.00886 | 0.008874 | 0.00808 | 1,774,894.00 |
| Apr 29 2024 | 0.00861 | -0.00025 | -2.82% | 0.009193 | 0.00955 | 0.0085 | 739,739.00 |
| Apr 28 2024 | 0.00886 | -0.000102 | -1.14% | 0.008873 | 0.009146 | 0.008823 | 576,369.00 |
| Apr 27 2024 | 0.008962 | 0.000089 | 1.00% | 0.008844 | 0.009126 | 0.008565 | 1,450,939.00 |
| Apr 26 2024 | 0.008873 | 0.000034 | 0.38% | 0.009193 | 0.009193 | 0.00879 | 1,757,478.00 |
| 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 |
| Mar 25 2024 | 0.0108 | 0.000873 | 8.79% | 0.01026 | 0.010925 | 0.010222 | 8,008,077.00 |
| Mar 24 2024 | 0.009927 | 0.000131 | 1.34% | 0.009744 | 0.009927 | 0.009686 | 71,830.00 |
| Mar 23 2024 | 0.009796 | -0.000054 | -0.55% | 0.00989 | 0.010024 | 0.00963 | 510,344.00 |
| Mar 22 2024 | 0.00985 | -0.00004 | -0.40% | 0.010287 | 0.01053 | 0.00983 | 2,406,115.00 |
| Mar 21 2024 | 0.00989 | -0.000015 | -0.15% | 0.009905 | 0.010087 | 0.00956 | 4,163,296.00 |
| Mar 20 2024 | 0.009905 | 0.000289 | 3.01% | 0.00901 | 0.009905 | 0.00859 | 8,036,209.00 |
| Mar 19 2024 | 0.009616 | -0.001034 | -9.71% | 0.010824 | 0.010824 | 0.009487 | 31,400.00 |
| Mar 18 2024 | 0.01065 | -0.000174 | -1.61% | 0.010602 | 0.010677 | 0.010441 | 8,480.00 |
| Mar 17 2024 | 0.010824 | 0.000616 | 6.03% | 0.010348 | 0.011028 | 0.00964 | 1,951,672.00 |
| Mar 16 2024 | 0.010208 | -0.001177 | -10.34% | 0.011379 | 0.011542 | 0.010132 | 5,339,265.00 |
| Mar 15 2024 | 0.011385 | -0.000823 | -6.74% | 0.012462 | 0.012569 | 0.0105 | 104,515,234.00 |
| Mar 14 2024 | 0.012208 | -0.000503 | -3.96% | 0.012877 | 0.012877 | 0.011805 | 3,630,673.00 |
| Mar 13 2024 | 0.012711 | 0.000367 | 2.97% | 0.011646 | 0.012755 | 0.011646 | 528,491.00 |
| Mar 12 2024 | 0.012344 | 0.000041 | 0.33% | 0.011646 | 0.012565 | 0.011646 | 199,405.00 |
| Mar 11 2024 | 0.012303 | 0.000565 | 4.81% | 0.011749 | 0.012351 | 0.011043 | 24,609,107.00 |
| Mar 10 2024 | 0.011738 | 0.000089 | 0.76% | 0.011618 | 0.0122 | 0.01123 | 6,068,989.00 |
| Mar 09 2024 | 0.011649 | 0.000183 | 1.60% | 0.011466 | 0.011865 | 0.011199 | 7,968,727.00 |
| Mar 08 2024 | 0.011466 | 0.00061 | 5.62% | 0.010805 | 0.011687 | 0.010781 | 11,468,062.00 |
| Mar 07 2024 | 0.010856 | 0.000051 | 0.47% | 0.010805 | 0.010856 | 0.010695 | 19,426.00 |
| Mar 06 2024 | 0.010805 | 0.000565 | 5.52% | 0.01024 | 0.010828 | 0.009781 | 13,123,731.00 |
| Mar 05 2024 | 0.01024 | -0.001093 | -9.64% | 0.010714 | 0.01149 | 0.00894 | 39,314,482.00 |
| Mar 04 2024 | 0.011333 | 0.000192 | 1.72% | 0.01113 | 0.01173 | 0.011108 | 918,918.00 |
| Mar 03 2024 | 0.011141 | 0.000551 | 5.20% | 0.010714 | 0.011141 | 0.010714 | 918,918.00 |
| Mar 02 2024 | 0.01059 | -0.000092 | -0.86% | 0.01069 | 0.010727 | 0.01041 | 286,123.00 |
| Mar 01 2024 | 0.010682 | 0.000485 | 4.76% | 0.00993 | 0.010682 | 0.00991 | 5,992,004.00 |
| Feb 29 2024 | 0.010197 | 0.000715 | 7.54% | 0.00969 | 0.010345 | 0.00948 | 10,427,466.00 |
| Feb 28 2024 | 0.009482 | 0.000035 | 0.37% | 0.009447 | 0.00952 | 0.009328 | 191,439.00 |
| Feb 27 2024 | 0.009447 | 0.000335 | 3.68% | 0.008595 | 0.009496 | 0.008595 | 13,697,753.00 |
| Feb 26 2024 | 0.009112 | 0.000088 | 0.98% | 0.009187 | 0.009192 | 0.0091 | 162,670.00 |
| Feb 25 2024 | 0.009024 | 0.000459 | 5.36% | 0.008595 | 0.009024 | 0.008595 | 189,361.00 |
| Feb 24 2024 | 0.008565 | -0.000146 | -1.68% | 0.008595 | 0.008751 | 0.008565 | 4,866,822.00 |
| Feb 23 2024 | 0.008711 | 0.000101 | 1.17% | 0.008595 | 0.008713 | 0.008595 | 165,281.00 |
| Feb 22 2024 | 0.00861 | -0.000099 | -1.14% | 0.008233 | 0.00877 | 0.008233 | 3,057,840.00 |
| Feb 21 2024 | 0.008709 | 0.000111 | 1.29% | 0.008233 | 0.00871 | 0.008233 | 273,831.00 |
| Feb 20 2024 | 0.008598 | -0.000146 | -1.67% | 0.008233 | 0.00885 | 0.008233 | 225,582.00 |
| Feb 19 2024 | 0.008744 | 0.000608 | 7.47% | 0.008517 | 0.00877 | 0.00851 | 39,644.00 |
| Feb 18 2024 | 0.008136 | -0.000097 | -1.18% | 0.008233 | 0.00828 | 0.008136 | 319,486.00 |
| Feb 17 2024 | 0.008233 | -0.000084 | -1.01% | 0.008311 | 0.008354 | 0.00798 | 1,978,759.00 |
| Feb 16 2024 | 0.008317 | 0.000108 | 1.32% | 0.008209 | 0.00843 | 0.00813 | 2,556,286.00 |
| Feb 15 2024 | 0.008209 | 0.00011 | 1.36% | 0.008099 | 0.008413 | 0.008049 | 3,345,381.00 |
| Feb 14 2024 | 0.008099 | 0.000144 | 1.81% | 0.007955 | 0.008152 | 0.007878 | 935,301.00 |
| Feb 13 2024 | 0.007955 | 0.00000500 | 0.06% | 0.00791 | 0.00829 | 0.007801 | 2,589,700.00 |
| Feb 12 2024 | 0.00795 | 0.000011 | 0.14% | 0.007941 | 0.00797 | 0.007913 | 74,382.00 |
| Feb 11 2024 | 0.007939 | 0.000029 | 0.37% | 0.00791 | 0.007939 | 0.007887 | 14,182.00 |
| Feb 10 2024 | 0.00791 | 0.000074 | 0.94% | 0.007789 | 0.00796 | 0.007647 | 1,705,845.00 |
| Feb 09 2024 | 0.007836 | 0.000047 | 0.60% | 0.007789 | 0.007836 | 0.007789 | 169,566.00 |
| Feb 08 2024 | 0.007789 | 0.000156 | 2.04% | 0.0076 | 0.00785 | 0.0076 | 1,308,593.00 |
