ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

IOSTUSDT IOST

0.009015
-0.00032 (-3.43%)
03:45:16 - Realtime Data

IOSTUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2024 0.009335 -0.000087 -0.92% 0.009411 0.009516 0.008895 10,632,739.00
Feb 19 2024 0.009422 0.000222 2.41% 0.009206 0.009519 0.009206 8,292,443.00
Feb 18 2024 0.0092 0.00031 3.49% 0.008878 0.009577 0.008783 19,043,427.00
Feb 17 2024 0.00889 -0.000072 -0.80% 0.008968 0.008975 0.008566 9,959,578.00
Feb 16 2024 0.008962 0.000093 1.05% 0.008897 0.009087 0.008743 4,503,352.00
Feb 15 2024 0.008869 0.000167 1.92% 0.008696 0.009063 0.008667 6,255,413.00
Feb 14 2024 0.008702 0.000167 1.96% 0.00853 0.008982 0.008438 5,988,683.00
Feb 13 2024 0.008535 -0.000135 -1.56% 0.008692 0.009008 0.008382 1,860,437.00
Feb 12 2024 0.00867 0.000116 1.36% 0.008587 0.008734 0.008419 1,484,080.00
Feb 11 2024 0.008554 -0.000034 -0.40% 0.008591 0.008708 0.00855 601,287.00
Feb 10 2024 0.008588 -0.000021 -0.24% 0.008609 0.008954 0.008417 2,057,890.00
Feb 09 2024 0.008609 0.000205 2.44% 0.008415 0.008642 0.008415 948,316.00
Feb 08 2024 0.008404 0.000021 0.25% 0.008398 0.008445 0.008341 1,456,339.00
Feb 07 2024 0.008383 0.00018 2.19% 0.008167 0.008409 0.008136 835,899.00
Feb 06 2024 0.008203 0.000035 0.43% 0.008199 0.008239 0.008095 926,482.00
Feb 05 2024 0.008168 0.000014 0.17% 0.008165 0.00837 0.008077 1,476,045.00
Feb 04 2024 0.008154 -0.00013 -1.57% 0.0083 0.0083 0.008144 1,590,341.00
Feb 03 2024 0.008284 -0.000029 -0.35% 0.008331 0.008358 0.008205 1,719,611.00
Feb 02 2024 0.008313 0.000022 0.27% 0.008317 0.008353 0.007968 3,570,284.00
Feb 01 2024 0.008291 0.00006 0.73% 0.008235 0.008357 0.008154 1,190,888.00
Jan 31 2024 0.008231 -0.000303 -3.55% 0.008563 0.008582 0.008163 2,591,346.00
Jan 30 2024 0.008534 -0.000126 -1.45% 0.00867 0.008784 0.008508 1,007,211.00
Jan 29 2024 0.00866 0.000155 1.82% 0.008541 0.008669 0.008396 820,418.00
Jan 28 2024 0.008505 -0.000119 -1.38% 0.00863 0.008718 0.008475 649,351.00
Jan 27 2024 0.008624 0.000144 1.70% 0.008503 0.008624 0.008412 1,506,143.00
Jan 26 2024 0.00848 0.000259 3.15% 0.008239 0.00856 0.008143 3,063,134.00
Jan 25 2024 0.008221 0.000048 0.59% 0.008186 0.00827 0.00804 1,340,006.00
Jan 24 2024 0.008173 0.000133 1.65% 0.008059 0.008209 0.007999 559,329.00
Jan 23 2024 0.00804 -0.00018 -2.19% 0.008256 0.008377 0.007721 3,716,194.00
Jan 22 2024 0.00822 -0.000378 -4.40% 0.008595 0.008649 0.008122 2,257,431.00
Jan 21 2024 0.008598 -0.000077 -0.89% 0.008715 0.008748 0.008581 799,511.00
Jan 20 2024 0.008675 0.000224 2.65% 0.008478 0.008719 0.008419 796,719.00
Jan 19 2024 0.008451 -0.000115 -1.34% 0.008559 0.008589 0.008069 3,880,384.00
Jan 18 2024 0.008566 -0.000309 -3.48% 0.008922 0.008958 0.008411 6,993,975.00
Jan 17 2024 0.008875 -0.000161 -1.78% 0.009042 0.009081 0.008778 2,308,255.00
Jan 16 2024 0.009036 0.000182 2.06% 0.008913 0.009146 0.008818 2,637,135.00
Jan 15 2024 0.008854 0.000234 2.71% 0.008604 0.008988 0.008595 2,071,164.00
Jan 14 2024 0.00862 -0.000355 -3.96% 0.008988 0.008988 0.008595 1,259,072.00
Jan 13 2024 0.008975 0.000135 1.53% 0.008861 0.009043 0.008594 1,810,345.00
Jan 12 2024 0.00884 -0.000612 -6.47% 0.009473 0.009613 0.008621 3,232,835.00
Jan 11 2024 0.009452 0.00027 2.94% 0.009183 0.009639 0.009123 3,527,272.00
Jan 10 2024 0.009182 0.000541 6.26% 0.008704 0.009331 0.008453 3,707,036.00
Jan 09 2024 0.008641 -0.000436 -4.80% 0.00908 0.009104 0.008475 2,560,290.00
Jan 08 2024 0.009077 0.000433 5.01% 0.008682 0.009079 0.00817 5,846,932.00
Jan 07 2024 0.008644 -0.00034 -3.78% 0.009 0.009128 0.008549 1,906,475.00
Jan 06 2024 0.008984 0.00011 1.24% 0.00888 0.009077 0.008473 3,273,178.00
Jan 05 2024 0.008874 -0.000323 -3.51% 0.009188 0.009251 0.008559 3,887,116.00
Jan 04 2024 0.009197 0.000031 0.34% 0.009199 0.009279 0.009034 2,134,171.00
Jan 03 2024 0.009166 -0.00094 -9.30% 0.010075 0.010375 0.007702 15,340,271.00
Jan 02 2024 0.010106 -0.000134 -1.31% 0.010237 0.010369 0.00998 5,667,186.00
Jan 01 2024 0.01024 0.000333 3.36% 0.009934 0.01024 0.009843 1,968,295.00
Dec 31 2023 0.009907 -0.000205 -2.03% 0.010085 0.010266 0.009689 2,886,694.00
Dec 30 2023 0.010112 -0.000077 -0.76% 0.010193 0.010256 0.009854 2,102,825.00
Dec 29 2023 0.010189 0.000165 1.65% 0.01002 0.010541 0.009725 12,148,658.00
Dec 28 2023 0.010024 -0.000146 -1.44% 0.010168 0.010537 0.00975 17,479,229.00
Dec 27 2023 0.01017 0.000194 1.94% 0.010012 0.010217 0.009732 6,046,855.00
Dec 26 2023 0.009976 -0.000161 -1.59% 0.010127 0.010262 0.009653 10,609,299.00
Dec 25 2023 0.010137 0.000276 2.80% 0.009847 0.010259 0.009746 5,915,938.00
Dec 24 2023 0.009861 -0.00037 -3.62% 0.010236 0.010276 0.009611 6,245,164.00
Dec 23 2023 0.010231 0.000062 0.61% 0.010176 0.010359 0.009898 5,897,839.00
Dec 22 2023 0.010169 0.000133 1.33% 0.010057 0.010169 0.009811 5,593,034.00
Dec 21 2023 0.010036 0.000055 0.55% 0.01002 0.010057 0.009762 3,038,582.00
Dec 20 2023 0.009981 0.00032 3.31% 0.009694 0.010142 0.009587 8,209,475.00
Dec 19 2023 0.009661 -0.000296 -2.97% 0.009972 0.010175 0.009585 4,913,877.00
Dec 18 2023 0.009957 -0.00000900 -0.09% 0.009968 0.010021 0.009324 16,442,090.00
Dec 17 2023 0.009966 -0.000402 -3.88% 0.010375 0.010409 0.009885 2,861,343.00
Dec 16 2023 0.010368 0.000548 5.58% 0.00981 0.010584 0.009604 6,660,849.00
Dec 15 2023 0.00982 -0.001376 -12.29% 0.011286 0.011331 0.009721 13,072,237.00
Dec 14 2023 0.011196 0.00039 3.61% 0.010826 0.01382 0.010784 21,972,799.00
Dec 13 2023 0.010806 0.000795 7.94% 0.01004 0.011204 0.009466 14,662,450.00
Dec 12 2023 0.010011 0.000631 6.73% 0.009383 0.010644 0.009383 12,794,992.00
Dec 11 2023 0.00938 -0.000684 -6.80% 0.010106 0.01011 0.008441 6,822,367.00
Dec 10 2023 0.010064 -0.00000800 -0.08% 0.010079 0.010233 0.009716 3,856,195.00
Dec 09 2023 0.010072 -0.000112 -1.10% 0.010194 0.010423 0.009971 8,692,987.00
Dec 08 2023 0.010184 0.000488 5.03% 0.0097 0.010324 0.009633 5,071,857.00
Dec 07 2023 0.009696 0.000171 1.80% 0.009553 0.00973 0.009291 4,165,686.00
Dec 06 2023 0.009525 -0.000141 -1.46% 0.009666 0.009821 0.009232 8,004,314.00
Dec 05 2023 0.009666 -0.000099 -1.01% 0.00981 0.010471 0.009532 12,172,318.00
Dec 04 2023 0.009765 0.000325 3.44% 0.009451 0.009909 0.009136 12,997,740.00
Dec 03 2023 0.00944 -0.000015 -0.16% 0.009474 0.009544 0.009245 4,304,092.00
Dec 02 2023 0.009455 0.000093 0.99% 0.009375 0.009586 0.009268 4,453,307.00
Dec 01 2023 0.009362 0.000228 2.50% 0.009089 0.009362 0.009054 1,692,073.00
Nov 30 2023 0.009134 -0.000154 -1.66% 0.009296 0.009413 0.008961 1,337,697.00
Nov 29 2023 0.009288 0.000575 6.60% 0.008685 0.009467 0.008636 10,753,205.00
Nov 28 2023 0.008713 0.000113 1.31% 0.008614 0.008768 0.008398 2,445,369.00
Nov 27 2023 0.0086 -0.000367 -4.09% 0.008984 0.009106 0.008459 4,742,220.00
Nov 26 2023 0.008967 -0.00000500 -0.06% 0.00902 0.009072 0.008733 2,988,302.00
Nov 25 2023 0.008972 0.000144 1.63% 0.008835 0.009099 0.008835 1,725,037.00
Nov 24 2023 0.008828 0.000041 0.47% 0.008795 0.008972 0.008794 1,160,101.00
Nov 23 2023 0.008787 0.000039 0.45% 0.008784 0.008853 0.00858 849,689.00

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com