Register to chat with like-minded investors on our interactive forums.
IOENUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.002572 | 0.000114 | 4.64% | 0.002452 | 0.002588 | 0.002442 | 381,492.00 |
| Jul 26 2024 | 0.002458 | -0.000082 | -3.23% | 0.002539 | 0.002588 | 0.002447 | 453,024.00 |
| Jul 25 2024 | 0.00254 | -0.000095 | -3.61% | 0.002636 | 0.002639 | 0.002468 | 620,132.00 |
| Jul 24 2024 | 0.002635 | 0.000024 | 0.92% | 0.002612 | 0.002707 | 0.00258 | 4,615,208.00 |
| Jul 23 2024 | 0.00261 | 0.000028 | 1.08% | 0.002582 | 0.00279 | 0.002557 | 633,118,869.00 |
| Jul 22 2024 | 0.002583 | -0.000024 | -0.92% | 0.002708 | 0.003118 | 0.002545 | 3,521,106,856.00 |
| Jul 21 2024 | 0.002607 | -0.000106 | -3.91% | 0.002708 | 0.00275 | 0.002572 | 117,497,905.00 |
| Jul 20 2024 | 0.002712 | 0.000082 | 3.12% | 0.002665 | 0.002754 | 0.002614 | 4,897,199.00 |
| Jul 19 2024 | 0.00263 | 0.000057 | 2.22% | 0.002563 | 0.002724 | 0.002534 | 4,446,602.00 |
| Jul 18 2024 | 0.002573 | 0.000029 | 1.14% | 0.002543 | 0.002612 | 0.002493 | 4,689,309.00 |
| Jul 17 2024 | 0.002544 | -0.000078 | -2.97% | 0.002622 | 0.002708 | 0.002522 | 3,485,902.00 |
| Jul 16 2024 | 0.002622 | -0.000063 | -2.35% | 0.002686 | 0.002694 | 0.002546 | 4,553,377.00 |
| Jul 15 2024 | 0.002685 | 0.000013 | 0.49% | 0.002638 | 0.002709 | 0.002595 | 3,094,604.00 |
| Jul 14 2024 | 0.002672 | 0.000034 | 1.29% | 0.002638 | 0.002712 | 0.002595 | 4,138,069.00 |
| Jul 13 2024 | 0.002638 | 0.000038 | 1.46% | 0.002599 | 0.002661 | 0.002596 | 4,159,136.00 |
| Jul 12 2024 | 0.002599 | 0.000027 | 1.05% | 0.002571 | 0.002653 | 0.002499 | 4,928,750.00 |
| Jul 11 2024 | 0.002573 | -0.000188 | -6.81% | 0.002756 | 0.002782 | 0.002513 | 3,393,336.00 |
| Jul 10 2024 | 0.002761 | 0.000151 | 5.80% | 0.002603 | 0.002778 | 0.002583 | 3,613,895.00 |
| Jul 09 2024 | 0.00261 | 0.000017 | 0.66% | 0.002593 | 0.002671 | 0.002559 | 3,189,033.00 |
| Jul 08 2024 | 0.002593 | -0.000126 | -4.63% | 0.00259 | 0.002806 | 0.002465 | 3,863,510.00 |
| Jul 07 2024 | 0.002719 | -0.00001 | -0.37% | 0.002725 | 0.002761 | 0.002665 | 3,050,726.00 |
| Jul 06 2024 | 0.002729 | 0.000254 | 10.26% | 0.002474 | 0.00299 | 0.002456 | 3,323,107.00 |
| Jul 05 2024 | 0.002475 | -0.000106 | -4.11% | 0.00259 | 0.002641 | 0.002465 | 2,047,726.00 |
| Jul 04 2024 | 0.002581 | 0.000011 | 0.43% | 0.002572 | 0.002641 | 0.002442 | 4,327,795.00 |
| Jul 03 2024 | 0.00257 | -0.000163 | -5.96% | 0.002734 | 0.002739 | 0.002502 | 4,939,131.00 |
| Jul 02 2024 | 0.002733 | 0.000017 | 0.63% | 0.002715 | 0.002764 | 0.002676 | 4,975,884.00 |
| Jul 01 2024 | 0.002716 | 0.00000200 | 0.07% | 0.002752 | 0.003122 | 0.002656 | 3,603,173.00 |
| Jun 30 2024 | 0.002714 | -0.000017 | -0.62% | 0.002733 | 0.002781 | 0.00269 | 4,988,942.00 |
| Jun 29 2024 | 0.002731 | -0.000104 | -3.67% | 0.002835 | 0.00285 | 0.002731 | 4,172,662.00 |
| Jun 28 2024 | 0.002835 | -0.000023 | -0.80% | 0.002828 | 0.002879 | 0.002792 | 1,438,486.00 |
| Jun 27 2024 | 0.002858 | 0.00003 | 1.06% | 0.002796 | 0.002906 | 0.002791 | 2,710,250.00 |
| Jun 26 2024 | 0.002828 | 0.000045 | 1.62% | 0.002752 | 0.002848 | 0.002702 | 3,951,087.00 |
| Jun 25 2024 | 0.002783 | 0.000067 | 2.47% | 0.002752 | 0.002829 | 0.002702 | 4,051,615.00 |
| Jun 24 2024 | 0.002716 | -0.000088 | -3.14% | 0.002769 | 0.002812 | 0.002656 | 4,356,022.00 |
| Jun 23 2024 | 0.002804 | -0.000027 | -0.95% | 0.00283 | 0.00285 | 0.002762 | 5,992,207.00 |
| Jun 22 2024 | 0.00283 | 0.000016 | 0.57% | 0.002816 | 0.002842 | 0.002753 | 4,361,841.00 |
| Jun 21 2024 | 0.002814 | 0.000039 | 1.41% | 0.002773 | 0.00282 | 0.002722 | 3,076,468.00 |
| Jun 20 2024 | 0.002775 | 0.000076 | 2.82% | 0.0027 | 0.002892 | 0.002651 | 3,833,660.00 |
| Jun 19 2024 | 0.0027 | -0.000014 | -0.52% | 0.002715 | 0.00276 | 0.002649 | 4,405,560.00 |
| Jun 18 2024 | 0.002713 | -0.000055 | -1.99% | 0.002776 | 0.002798 | 0.002634 | 4,773,610.00 |
| Jun 17 2024 | 0.002768 | -0.0002 | -6.74% | 0.003091 | 0.003093 | 0.002767 | 3,791,802.00 |
| Jun 16 2024 | 0.002968 | 0.000081 | 2.81% | 0.002886 | 0.002993 | 0.002861 | 3,008,271.00 |
| Jun 15 2024 | 0.002888 | 0.000034 | 1.19% | 0.002853 | 0.002921 | 0.002803 | 2,712,891.00 |
| Jun 14 2024 | 0.002853 | -0.000098 | -3.32% | 0.002954 | 0.002998 | 0.002816 | 911,230.00 |
| Jun 13 2024 | 0.002951 | -0.00004 | -1.34% | 0.002987 | 0.00299 | 0.002887 | 15,217.00 |
| Jun 12 2024 | 0.00299 | -0.000019 | -0.63% | 0.00301 | 0.003015 | 0.002894 | 1,104,472.00 |
| Jun 11 2024 | 0.003009 | 0.000039 | 1.31% | 0.002971 | 0.003068 | 0.002895 | 1,310,704.00 |
| Jun 10 2024 | 0.00297 | -0.000105 | -3.42% | 0.003091 | 0.003093 | 0.002961 | 1,843,604.00 |
| Jun 09 2024 | 0.003074 | -0.000019 | -0.61% | 0.003091 | 0.003093 | 0.00302 | 862,367.00 |
| Jun 08 2024 | 0.003093 | 0.000114 | 3.82% | 0.002978 | 0.003205 | 0.002941 | 4,040,783.00 |
| Jun 07 2024 | 0.00298 | -0.000109 | -3.53% | 0.003125 | 0.003148 | 0.00293 | 3,015,870.00 |
| Jun 06 2024 | 0.003089 | -0.000121 | -3.77% | 0.003209 | 0.003219 | 0.003049 | 369,597.00 |
| Jun 05 2024 | 0.003209 | 0.000121 | 3.91% | 0.002996 | 0.003409 | 0.002993 | 1,745,665.00 |
| Jun 04 2024 | 0.003089 | -0.000033 | -1.06% | 0.003126 | 0.003143 | 0.00306 | 412,427.00 |
| Jun 03 2024 | 0.003122 | 0.000023 | 0.74% | 0.003096 | 0.003157 | 0.003074 | 1,517,396.00 |
| Jun 02 2024 | 0.003099 | -0.000027 | -0.86% | 0.003127 | 0.003158 | 0.003038 | 2,559,194.00 |
| Jun 01 2024 | 0.003127 | 0.000079 | 2.59% | 0.003048 | 0.003138 | 0.003006 | 3,310,277.00 |
| May 31 2024 | 0.003048 | 0.000051 | 1.70% | 0.002996 | 0.003113 | 0.002993 | 2,840,018.00 |
| May 30 2024 | 0.002997 | -0.000015 | -0.50% | 0.003013 | 0.003094 | 0.00296 | 2,812,169.00 |
| May 29 2024 | 0.003012 | 0.000014 | 0.47% | 0.002995 | 0.00303 | 0.002947 | 2,992,557.00 |
| May 28 2024 | 0.002999 | 0.000078 | 2.67% | 0.002914 | 0.003009 | 0.002872 | 1,933,763.00 |
| May 27 2024 | 0.002921 | -0.000063 | -2.11% | 0.003129 | 0.003146 | 0.002857 | 3,045,499.00 |
| May 26 2024 | 0.002983 | -0.000127 | -4.08% | 0.003075 | 0.003129 | 0.002943 | 2,845,292.00 |
| May 25 2024 | 0.00311 | -0.00006 | -1.89% | 0.003164 | 0.003208 | 0.003062 | 3,342,232.00 |
| May 24 2024 | 0.00317 | 0.000051 | 1.63% | 0.003129 | 0.003184 | 0.003019 | 2,743,163.00 |
| May 23 2024 | 0.003119 | -0.000136 | -4.18% | 0.003252 | 0.003298 | 0.002927 | 2,581,142.00 |
| May 22 2024 | 0.003256 | 0.000032 | 0.99% | 0.003221 | 0.003281 | 0.003164 | 2,415,794.00 |
| May 21 2024 | 0.003223 | 0.000149 | 4.83% | 0.003081 | 0.003294 | 0.003081 | 2,432,897.00 |
| May 20 2024 | 0.003075 | 0.000098 | 3.29% | 0.002915 | 0.003337 | 0.002741 | 5,865,164.00 |
| May 19 2024 | 0.002976 | -0.000085 | -2.78% | 0.003092 | 0.003099 | 0.002936 | 2,615,774.00 |
| May 18 2024 | 0.003062 | -0.000027 | -0.87% | 0.003091 | 0.003118 | 0.00303 | 2,773,123.00 |
| May 17 2024 | 0.003089 | -0.000178 | -5.45% | 0.003266 | 0.003276 | 0.003047 | 3,022,262.00 |
| May 16 2024 | 0.003267 | 0.000138 | 4.42% | 0.003128 | 0.003379 | 0.003059 | 2,475,764.00 |
| May 15 2024 | 0.003129 | 0.000217 | 7.46% | 0.002915 | 0.003142 | 0.002892 | 2,470,681.00 |
| May 14 2024 | 0.002911 | -0.000067 | -2.25% | 0.002976 | 0.003018 | 0.002859 | 3,233,986.00 |
| May 13 2024 | 0.002978 | 0.000019 | 0.64% | 0.003583 | 0.003593 | 0.002607 | 3,705,325.00 |
| May 12 2024 | 0.002959 | -0.000591 | -16.65% | 0.003583 | 0.003593 | 0.002958 | 2,481,556.00 |
| May 11 2024 | 0.00355 | -0.000059 | -1.63% | 0.003613 | 0.003647 | 0.003527 | 2,112,318.00 |
| May 10 2024 | 0.003609 | -0.000094 | -2.54% | 0.003696 | 0.003753 | 0.00336 | 2,020,662.00 |
| May 09 2024 | 0.003703 | -0.000103 | -2.71% | 0.003808 | 0.003837 | 0.003648 | 2,119,433.00 |
| May 08 2024 | 0.003805 | 0.000395 | 11.57% | 0.003404 | 0.00402 | 0.003274 | 2,367,610.00 |
| May 07 2024 | 0.003411 | 0.00025 | 7.91% | 0.00316 | 0.003455 | 0.00312 | 2,514,257.00 |
| May 06 2024 | 0.003161 | 0.000025 | 0.80% | 0.003139 | 0.003313 | 0.002844 | 3,329,945.00 |
| May 05 2024 | 0.003136 | -0.000012 | -0.38% | 0.003147 | 0.003202 | 0.003107 | 3,211,819.00 |
| May 04 2024 | 0.003148 | 0.000043 | 1.38% | 0.003102 | 0.0032 | 0.003092 | 2,935,024.00 |
| May 03 2024 | 0.003105 | -0.000034 | -1.08% | 0.003139 | 0.003226 | 0.003094 | 2,905,026.00 |
| May 02 2024 | 0.003139 | 0.0001 | 3.29% | 0.003036 | 0.003187 | 0.002842 | 2,793,834.00 |
| May 01 2024 | 0.003039 | -0.000073 | -2.35% | 0.003102 | 0.003132 | 0.00287 | 2,767,723.00 |
| Apr 30 2024 | 0.003112 | -0.000103 | -3.20% | 0.003209 | 0.003249 | 0.003076 | 3,120,123.00 |
| Apr 29 2024 | 0.003215 | 0.000113 | 3.65% | 0.003 | 0.003265 | 0.002785 | 4,692,402.00 |
| Apr 28 2024 | 0.003102 | -0.000151 | -4.64% | 0.003254 | 0.003283 | 0.003089 | 2,675,497.00 |
| Apr 27 2024 | 0.003253 | 0.000125 | 4.00% | 0.003163 | 0.00328 | 0.003077 | 2,776,773.00 |
