ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,505.00
      -0.71%
      US Tech 100
      19,000.00
      -0.94%
      Dow Jones
      40,287.53
      -0.93%
      Brent Oil
      81.875
      0.00%
      Bitcoin
      66,572.47
      -0.22%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. LBNK
      5. IOST (LBank:IOSTUSDT)

      6. IOST (LBank:IOSTUSDT) Historical

      IOSTUSDT IOST

      0.00636
      -0.00001 (-0.16%)
      01:57:23 - Realtime Data

      IOSTUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 19 2024 0.00637 0.00017 2.74% 0.00617 0.00639 0.00604 17,894,143.00
      Jul 18 2024 0.0062 0.00 0.00% 0.0062 0.0062 0.0062 0.00
      Jul 17 2024 0.0062 -0.00008 -1.27% 0.0063 0.00645 0.00618 13,944,433.00
      Jul 16 2024 0.00628 0.00008 1.29% 0.00623 0.00637 0.00598 21,961,562.00
      Jul 15 2024 0.0062 0.00023 3.85% 0.006 0.00625 0.00599 14,843,333.00
      Jul 14 2024 0.00597 0.00012 2.05% 0.00585 0.00602 0.00579 13,627,781.00
      Jul 13 2024 0.00585 0.00008 1.39% 0.00579 0.00592 0.00574 12,057,057.00
      Jul 12 2024 0.00577 0.00011 1.94% 0.00567 0.0058 0.00561 6,446,425.00
      Jul 11 2024 0.00566 -0.00004 -0.70% 0.0057 0.00587 0.00565 13,097,055.00
      Jul 10 2024 0.0057 0.00004 0.71% 0.00566 0.0058 0.0056 12,669,061.00
      Jul 09 2024 0.00566 0.00004 0.71% 0.00558 0.00576 0.00554 18,202,211.00
      Jul 08 2024 0.00562 0.00025 4.66% 0.00538 0.00582 0.00517 22,967,902.00
      Jul 07 2024 0.00537 -0.00034 -5.95% 0.0057 0.00575 0.00535 12,539,170.00
      Jul 06 2024 0.00571 0.00041 7.74% 0.00533 0.00576 0.00524 10,413,329.00
      Jul 05 2024 0.0053 -0.00055 -9.40% 0.00566 0.00566 0.00468 28,294,652.00
      Jul 04 2024 0.00585 -0.00017 -2.82% 0.006 0.00608 0.00563 7,886,835.00
      Jul 03 2024 0.00602 0.00 0.00% 0.00602 0.00631 0.00589 16,788,284.00
      Jul 02 2024 0.00602 -0.00049 -7.53% 0.00649 0.00657 0.00595 8,305,608.00
      Jul 01 2024 0.00651 -0.00019 -2.84% 0.00664 0.00676 0.00646 10,086,605.00
      Jun 30 2024 0.0067 0.00017 2.60% 0.00645 0.0067 0.00636 6,466,642.00
      Jun 29 2024 0.00653 0.00 0.00% 0.00653 0.00653 0.00653 0.00
      Jun 28 2024 0.00653 -0.00009 -1.36% 0.00662 0.00678 0.00652 11,735,568.00
      Jun 27 2024 0.00662 0.00026 4.09% 0.0064 0.00671 0.00627 7,033,589.00
      Jun 26 2024 0.00636 -0.00025 -3.78% 0.00663 0.00676 0.00636 10,654,254.00
      Jun 25 2024 0.00661 0.00008 1.23% 0.00654 0.0068 0.00646 10,078,595.00
      Jun 24 2024 0.00653 0.00001 0.15% 0.00655 0.00663 0.00619 14,041,537.00
      Jun 23 2024 0.00652 -0.0003 -4.40% 0.00677 0.00686 0.00646 3,236,934.00
      Jun 22 2024 0.00682 0.00021 3.18% 0.00662 0.00684 0.00648 3,152,469.00
      Jun 21 2024 0.00661 0.00002 0.30% 0.0066 0.00679 0.00649 8,142,150.00
      Jun 20 2024 0.00659 0.00031 4.94% 0.00649 0.00708 0.00648 7,844,897.00
      Jun 19 2024 0.00628 0.00 0.00% 0.00628 0.00628 0.00628 0.00
      Jun 18 2024 0.00628 -0.0005 -7.37% 0.00681 0.00681 0.00602 12,525,690.00
      Jun 17 2024 0.00678 -0.00085 -11.14% 0.00766 0.00769 0.00674 8,576,492.00
      Jun 16 2024 0.00763 0.00017 2.28% 0.00752 0.00772 0.0074 4,391,209.00
      Jun 15 2024 0.00746 0.00011 1.50% 0.00734 0.00756 0.00729 5,866,448.00
      Jun 14 2024 0.00735 -0.00031 -4.05% 0.00768 0.00774 0.00719 5,299,442.00
      Jun 13 2024 0.00766 -0.0001 -1.29% 0.00776 0.00793 0.00759 9,215,815.00
      Jun 12 2024 0.00776 0.00031 4.16% 0.00745 0.00792 0.00731 6,059,790.00
      Jun 11 2024 0.00745 -0.00021 -2.74% 0.00769 0.00775 0.00728 8,194,354.00
      Jun 10 2024 0.00766 -0.00013 -1.67% 0.0078 0.00787 0.00756 5,193,344.00
      Jun 09 2024 0.00779 0.00019 2.50% 0.00761 0.00785 0.00755 2,931,883.00
      Jun 08 2024 0.0076 -0.00045 -5.59% 0.008 0.00811 0.00751 5,661,598.00
      Jun 07 2024 0.00805 -0.00054 -6.29% 0.0086 0.00877 0.00767 6,618,486.00
      Jun 06 2024 0.00859 -0.00014 -1.60% 0.00878 0.00878 0.00845 3,857,059.00
      Jun 05 2024 0.00873 0.00005 0.58% 0.00869 0.00876 0.00859 5,297,902.00
      Jun 04 2024 0.00868 0.00016 1.88% 0.00853 0.0087 0.00845 4,642,234.00
      Jun 03 2024 0.00852 -0.00007 -0.81% 0.00857 0.00874 0.00849 6,087,314.00
      Jun 02 2024 0.00859 -0.00007 -0.81% 0.00868 0.00876 0.00854 3,117,816.00
      Jun 01 2024 0.00866 -0.00002 -0.23% 0.0087 0.0087 0.00858 3,743,247.00
      May 31 2024 0.00868 -0.00005 -0.57% 0.00873 0.00876 0.00849 7,234,642.00
      May 30 2024 0.00873 -0.00005 -0.57% 0.00882 0.00891 0.00857 4,805,045.00
      May 29 2024 0.00878 -0.00015 -1.68% 0.00896 0.0091 0.00875 4,956,814.00
      May 28 2024 0.00893 -0.00016 -1.76% 0.00909 0.00909 0.00875 5,405,858.00
      May 27 2024 0.00909 0.00001 0.11% 0.00909 0.00938 0.00901 4,072,100.00
      May 26 2024 0.00908 -0.0003 -3.20% 0.00941 0.00941 0.00901 2,723,506.00
      May 25 2024 0.00938 0.00004 0.43% 0.00934 0.00953 0.00927 4,034,161.00
      May 24 2024 0.00934 0.00008 0.86% 0.00927 0.00939 0.00902 6,634,466.00
      May 23 2024 0.00926 -0.00019 -2.01% 0.00946 0.00959 0.00886 5,800,761.00
      May 22 2024 0.00945 -0.0002 -2.07% 0.00967 0.00967 0.00931 5,070,801.00
      May 21 2024 0.00965 0.00 0.00% 0.00965 0.00977 0.00945 5,640,520.00
      May 20 2024 0.00965 0.00083 9.41% 0.00883 0.00966 0.00874 6,761,632.00
      May 19 2024 0.00882 -0.00042 -4.55% 0.00918 0.00925 0.00877 3,851,705.00
      May 18 2024 0.00924 0.00011 1.20% 0.00913 0.00925 0.00903 3,729,785.00
      May 17 2024 0.00913 0.0002 2.24% 0.00895 0.00923 0.0088 3,979,867.00
      May 16 2024 0.00893 0.00004 0.45% 0.0089 0.00907 0.00875 3,907,991.00
      May 15 2024 0.00889 0.00051 6.09% 0.00842 0.00895 0.00838 4,429,657.00
      May 14 2024 0.00838 -0.00017 -1.99% 0.00857 0.00864 0.00837 5,258,700.00
      May 13 2024 0.00855 0.00008 0.94% 0.0085 0.00874 0.0082 4,495,190.00
      May 12 2024 0.00847 -0.00016 -1.85% 0.00862 0.00866 0.00845 2,970,487.00
      May 11 2024 0.00863 -0.00017 -1.93% 0.00883 0.00891 0.00861 4,435,736.00
      May 10 2024 0.0088 -0.00035 -3.83% 0.00918 0.00926 0.00867 4,499,580.00
      May 09 2024 0.00915 0.00015 1.67% 0.00899 0.00921 0.00877 4,531,454.00
      May 08 2024 0.009 -0.00001 -0.11% 0.00897 0.00918 0.00884 6,916,732.00
      May 07 2024 0.00901 -0.00014 -1.53% 0.00916 0.00926 0.00895 7,773,660.00
      May 06 2024 0.00915 -0.00023 -2.45% 0.00939 0.00964 0.0091 5,836,296.00
      May 05 2024 0.00938 0.00003 0.32% 0.00937 0.00951 0.00915 4,959,014.00
      May 04 2024 0.00935 -0.00013 -1.37% 0.00942 0.00951 0.00929 10,080,824.00
      May 03 2024 0.00948 0.00044 4.87% 0.00904 0.00956 0.00887 7,313,046.00
      May 02 2024 0.00904 0.00011 1.23% 0.00891 0.00914 0.00858 9,834,428.00
      May 01 2024 0.00893 0.00004 0.45% 0.00889 0.00896 0.0083 9,373,566.00
      Apr 30 2024 0.00889 -0.00057 -6.03% 0.00939 0.00955 0.00866 7,909,351.00
      Apr 29 2024 0.00946 -0.00005 -0.53% 0.00954 0.0096 0.0091 5,654,032.00
      Apr 28 2024 0.00951 -0.00014 -1.45% 0.00962 0.0098 0.00947 4,199,150.00
      Apr 27 2024 0.00965 0.00018 1.90% 0.00949 0.00976 0.00915 5,095,696.00
      Apr 26 2024 0.00947 -0.00026 -2.67% 0.00971 0.00975 0.00942 9,113,556.00
      Apr 25 2024 0.00973 0.00016 1.67% 0.00957 0.00999 0.0093 7,682,502.00
      Apr 24 2024 0.00957 -0.00038 -3.82% 0.01002 0.01031 0.00949 6,763,641.00
      Apr 23 2024 0.00995 -0.00014 -1.39% 0.01004 0.0102 0.00979 5,728,151.00
      Apr 22 2024 0.01009 0.00031 3.17% 0.00978 0.01028 0.00976 4,989,720.00
      Apr 21 2024 0.00978 -0.00015 -1.51% 0.00987 0.01003 0.00964 5,093,062.00
      Apr 20 2024 0.00993 0.00044 4.64% 0.00944 0.01005 0.00933 7,826,017.00

      Your Recent History

      LBNK
      IOSTUSDT
      IOST
      Delayed Upgrade Clock