Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IOSTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.00000227 | 0.00000001 | 0.44% | 0.00000226 | 0.00000637 | 0.00000224 | 41,615.00 |
| Jun 05 2024 | 0.00000226 | -0.00000001 | -0.44% | 0.00000228 | 0.00000229 | 0.00000226 | 201,165.00 |
| Jun 04 2024 | 0.00000227 | 0.00000001 | 0.44% | 0.00000226 | 0.00000229 | 0.00000225 | 107,430.00 |
| Jun 03 2024 | 0.00000226 | 0.00 | 0.00% | 0.00000226 | 0.00000227 | 0.00000224 | 23,363.00 |
| Jun 02 2024 | 0.00000226 | 0.00 | 0.00% | 0.00000226 | 0.00000232 | 0.00000226 | 10,493.00 |
| Jun 01 2024 | 0.00000226 | -0.00000004 | -1.74% | 0.00000230 | 0.00000230 | 0.00000226 | 15,006.00 |
| May 31 2024 | 0.00000230 | -0.00000003 | -1.29% | 0.00000233 | 0.00000233 | 0.00000221 | 48,631.00 |
| May 30 2024 | 0.00000233 | 0.00000001 | 0.43% | 0.00000232 | 0.00000236 | 0.00000230 | 17,726.00 |
| May 29 2024 | 0.00000232 | 0.00 | 0.00% | 0.00000232 | 0.00000238 | 0.00000231 | 13,734.00 |
| May 28 2024 | 0.00000232 | -0.00000001 | -0.43% | 0.00000233 | 0.00000234 | 0.00000227 | 30,264.00 |
| May 27 2024 | 0.00000233 | -0.00000002 | -0.85% | 0.00000234 | 0.00000240 | 0.00000226 | 212,305.00 |
| May 26 2024 | 0.00000235 | -0.00000012 | -4.86% | 0.00000247 | 0.00000250 | 0.00000235 | 24,372.00 |
| May 25 2024 | 0.00000247 | -0.00000003 | -1.20% | 0.00000250 | 0.00000252 | 0.00000247 | 7,405.00 |
| May 24 2024 | 0.00000250 | 0.00000004 | 1.63% | 0.00000246 | 0.00000252 | 0.00000245 | 14,321.00 |
| May 23 2024 | 0.00000246 | -0.00000007 | -2.77% | 0.00000253 | 0.00000254 | 0.00000234 | 35,229.00 |
| May 22 2024 | 0.00000253 | -0.00000001 | -0.39% | 0.00000254 | 0.00000255 | 0.00000252 | 17,886.00 |
| May 21 2024 | 0.00000254 | -0.00000008 | -3.05% | 0.00000262 | 0.00000263 | 0.00000252 | 51,720.00 |
| May 20 2024 | 0.00000262 | -0.00000026 | -9.03% | 0.00000287 | 0.00000289 | 0.00000262 | 430,654.00 |
| May 19 2024 | 0.00000288 | -0.00000006 | -2.04% | 0.00000294 | 0.00000637 | 0.00000287 | 63,105.00 |
| May 18 2024 | 0.00000294 | -0.00000001 | -0.34% | 0.00000295 | 0.00000295 | 0.00000291 | 19,035.00 |
| May 17 2024 | 0.00000295 | -0.00000008 | -2.64% | 0.00000303 | 0.00000303 | 0.00000294 | 130,336.00 |
| May 16 2024 | 0.00000303 | 0.00000008 | 2.71% | 0.00000294 | 0.00000303 | 0.00000293 | 185,147.00 |
| May 15 2024 | 0.00000295 | 0.00000004 | 1.37% | 0.00000291 | 0.00000295 | 0.00000290 | 73,081.00 |
| May 14 2024 | 0.00000291 | 0.00000001 | 0.34% | 0.00000290 | 0.00000295 | 0.00000288 | 253,090.00 |
| May 13 2024 | 0.00000290 | 0.00000001 | 0.35% | 0.00000288 | 0.00000293 | 0.00000278 | 221,213.00 |
| May 12 2024 | 0.00000289 | -0.00000008 | -2.69% | 0.00000297 | 0.00000637 | 0.00000289 | 25,261.00 |
| May 11 2024 | 0.00000297 | -0.00000004 | -1.33% | 0.00000301 | 0.00000302 | 0.00000296 | 65,530.00 |
| May 10 2024 | 0.00000301 | 0.00 | 0.00% | 0.00000301 | 0.00000304 | 0.00000300 | 27,692.00 |
| May 09 2024 | 0.00000301 | 0.00 | 0.00% | 0.00000301 | 0.00000301 | 0.00000297 | 19,430.00 |
| May 08 2024 | 0.00000301 | 0.00000002 | 0.67% | 0.00000299 | 0.00000305 | 0.00000295 | 92,929.00 |
| May 07 2024 | 0.00000299 | 0.00 | 0.00% | 0.00000299 | 0.00000301 | 0.00000294 | 22,480.00 |
| May 06 2024 | 0.00000299 | 0.00000001 | 0.34% | 0.00000297 | 0.00000301 | 0.00000294 | 226,212.00 |
| May 05 2024 | 0.00000298 | -0.00000003 | -1.00% | 0.00000301 | 0.00000301 | 0.00000294 | 25,381.00 |
| May 04 2024 | 0.00000301 | -0.00000003 | -0.99% | 0.00000304 | 0.00000304 | 0.00000299 | 10,928.00 |
| May 03 2024 | 0.00000304 | 0.00000001 | 0.33% | 0.00000303 | 0.00000308 | 0.00000300 | 21,795.00 |
| May 02 2024 | 0.00000303 | 0.00000004 | 1.34% | 0.00000299 | 0.00000303 | 0.00000294 | 30,220.00 |
| May 01 2024 | 0.00000299 | 0.00000004 | 1.36% | 0.00000295 | 0.00000299 | 0.00000291 | 93,755.00 |
| Apr 30 2024 | 0.00000295 | 0.00000002 | 0.68% | 0.00000293 | 0.00000296 | 0.00000291 | 58,260.00 |
| Apr 29 2024 | 0.00000293 | 0.00000003 | 1.03% | 0.00000293 | 0.00000294 | 0.00000288 | 210,426.00 |
| Apr 28 2024 | 0.00000290 | -0.00000007 | -2.36% | 0.00000297 | 0.00000297 | 0.00000289 | 41,550.00 |
| Apr 27 2024 | 0.00000297 | -0.00000005 | -1.66% | 0.00000302 | 0.00000637 | 0.00000296 | 104,248.00 |
| Apr 26 2024 | 0.00000302 | -0.00000006 | -1.95% | 0.00000308 | 0.00000308 | 0.00000302 | 45,925.00 |
| Apr 25 2024 | 0.00000308 | 0.00000004 | 1.32% | 0.00000304 | 0.00000313 | 0.00000296 | 112,107.00 |
| Apr 24 2024 | 0.00000304 | -0.00000006 | -1.94% | 0.00000309 | 0.00000318 | 0.00000304 | 120,055.00 |
| Apr 23 2024 | 0.00000310 | -0.00000005 | -1.59% | 0.00000315 | 0.00000637 | 0.00000305 | 61,948.00 |
| Apr 22 2024 | 0.00000315 | 0.00000005 | 1.61% | 0.00000318 | 0.00000318 | 0.00000310 | 176,213.00 |
| Apr 21 2024 | 0.00000310 | -0.00000005 | -1.59% | 0.00000315 | 0.00000316 | 0.00000307 | 124,708.00 |
| Apr 20 2024 | 0.00000315 | 0.00000006 | 1.94% | 0.00000309 | 0.00000637 | 0.00000308 | 49,114.00 |
| Apr 19 2024 | 0.00000309 | 0.00000003 | 0.98% | 0.00000306 | 0.00000319 | 0.00000306 | 609,332.00 |
| Apr 18 2024 | 0.00000306 | 0.00000010 | 3.38% | 0.00000296 | 0.00000306 | 0.00000291 | 89,504.00 |
| Apr 17 2024 | 0.00000296 | -0.00000006 | -1.99% | 0.00000300 | 0.00000300 | 0.00000290 | 159,189.00 |
| Apr 16 2024 | 0.00000302 | -0.00000010 | -3.21% | 0.00000312 | 0.00000312 | 0.00000295 | 209,134.00 |
| Apr 15 2024 | 0.00000312 | 0.00000005 | 1.63% | 0.00000305 | 0.00000334 | 0.00000296 | 653,325.00 |
| Apr 14 2024 | 0.00000307 | 0.00000012 | 4.07% | 0.00000295 | 0.00000316 | 0.00000287 | 658,412.00 |
| Apr 13 2024 | 0.00000295 | -0.00000050 | -14.49% | 0.00000342 | 0.00000387 | 0.00000265 | 2,036,148.00 |
| Apr 12 2024 | 0.00000345 | -0.00000011 | -3.09% | 0.00000355 | 0.00000390 | 0.00000333 | 1,542,279.00 |
| Apr 11 2024 | 0.00000356 | 0.00000015 | 4.40% | 0.00000341 | 0.00000373 | 0.00000331 | 888,232.00 |
| Apr 10 2024 | 0.00000341 | 0.00000002 | 0.59% | 0.00000339 | 0.00000342 | 0.00000328 | 309,629.00 |
| Apr 09 2024 | 0.00000339 | 0.00000015 | 4.63% | 0.00000324 | 0.00000345 | 0.00000318 | 192,687.00 |
| Apr 08 2024 | 0.00000324 | -0.00000003 | -0.92% | 0.00000328 | 0.00000335 | 0.00000320 | 346,181.00 |
| Apr 07 2024 | 0.00000327 | 0.00 | 0.00% | 0.00000327 | 0.00000333 | 0.00000327 | 13,607.00 |
| Apr 06 2024 | 0.00000327 | -0.00000001 | -0.30% | 0.00000329 | 0.00000331 | 0.00000327 | 15,183.00 |
| Apr 05 2024 | 0.00000328 | -0.00000003 | -0.91% | 0.00000331 | 0.00000333 | 0.00000323 | 52,592.00 |
| Apr 04 2024 | 0.00000331 | 0.00000008 | 2.48% | 0.00000323 | 0.00000331 | 0.00000320 | 33,148.00 |
| Apr 03 2024 | 0.00000323 | -0.00000005 | -1.52% | 0.00000328 | 0.00000331 | 0.00000319 | 44,711.00 |
| Apr 02 2024 | 0.00000328 | -0.00000006 | -1.80% | 0.00000334 | 0.00000335 | 0.00000320 | 150,953.00 |
| Apr 01 2024 | 0.00000334 | -0.00000016 | -4.57% | 0.00000351 | 0.00000353 | 0.00000331 | 223,119.00 |
| Mar 31 2024 | 0.00000350 | -0.00000002 | -0.57% | 0.00000352 | 0.00000357 | 0.00000344 | 127,615.00 |
| Mar 30 2024 | 0.00000352 | -0.00000009 | -2.49% | 0.00000361 | 0.00000361 | 0.00000339 | 157,231.00 |
| Mar 29 2024 | 0.00000361 | 0.00000006 | 1.69% | 0.00000354 | 0.00000365 | 0.00000349 | 169,342.00 |
| Mar 28 2024 | 0.00000355 | 0.00000008 | 2.31% | 0.00000347 | 0.00000355 | 0.00000342 | 150,544.00 |
| Mar 27 2024 | 0.00000347 | -0.00000008 | -2.25% | 0.00000357 | 0.00000357 | 0.00000342 | 216,949.00 |
| Mar 26 2024 | 0.00000355 | 0.00000030 | 9.23% | 0.00000325 | 0.00000355 | 0.00000325 | 295,374.00 |
| Mar 25 2024 | 0.00000325 | 0.00000003 | 0.93% | 0.00000323 | 0.00000327 | 0.00000321 | 540,816.00 |
| Mar 24 2024 | 0.00000322 | 0.00000006 | 1.90% | 0.00000316 | 0.00000325 | 0.00000316 | 61,575.00 |
| Mar 23 2024 | 0.00000316 | 0.00000005 | 1.61% | 0.00000311 | 0.00000328 | 0.00000311 | 41,814.00 |
| Mar 22 2024 | 0.00000311 | 0.00000002 | 0.65% | 0.00000309 | 0.00000323 | 0.00000307 | 131,027.00 |
| Mar 21 2024 | 0.00000309 | 0.00000004 | 1.31% | 0.00000305 | 0.00000313 | 0.00000301 | 22,438.00 |
| Mar 20 2024 | 0.00000305 | -0.00000006 | -1.93% | 0.00000311 | 0.00000315 | 0.00000294 | 33,471.00 |
| Mar 19 2024 | 0.00000311 | -0.00000003 | -0.96% | 0.00000314 | 0.00000637 | 0.00000295 | 62,885.00 |
| Mar 18 2024 | 0.00000314 | -0.00000011 | -3.38% | 0.00000319 | 0.00000324 | 0.00000312 | 486,248.00 |
| Mar 17 2024 | 0.00000325 | 0.00000008 | 2.52% | 0.00000317 | 0.00000637 | 0.00000314 | 17,152.00 |
| Mar 16 2024 | 0.00000317 | -0.00000015 | -4.52% | 0.00000332 | 0.00000336 | 0.00000307 | 47,310.00 |
| Mar 15 2024 | 0.00000332 | -0.00000021 | -5.95% | 0.00000348 | 0.00000350 | 0.00000318 | 548,975.00 |
| Mar 14 2024 | 0.00000353 | 0.00 | 0.00% | 0.00000354 | 0.00000355 | 0.00000337 | 15,686.00 |
| Mar 13 2024 | 0.00000353 | 0.00000001 | 0.28% | 0.00000352 | 0.00000367 | 0.00000345 | 70,900.00 |
| Mar 12 2024 | 0.00000352 | 0.00000018 | 5.39% | 0.00000334 | 0.00000364 | 0.00000323 | 246,389.00 |
| Mar 11 2024 | 0.00000334 | 0.00000005 | 1.52% | 0.00000328 | 0.00000335 | 0.00000317 | 595,699.00 |
| Mar 10 2024 | 0.00000329 | -0.00000003 | -0.90% | 0.00000324 | 0.00000345 | 0.00000316 | 94,104.00 |
| Mar 09 2024 | 0.00000332 | 0.00000009 | 2.79% | 0.00000323 | 0.00000332 | 0.00000318 | 47,294.00 |
