ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,567.19
      1.06%
      US Tech 100
      19,828.00
      0.95%
      Dow Jones
      39,375.87
      0.17%
      Brent Oil
      86.53
      -0.28%
      Bitcoin
      56,394.43
      -3.27%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. IOST (Cryptocurrency:IOSTGBP)

      6. IOST (Cryptocurrency:IOSTGBP) Historical

      IOSTGBP IOST

      0.003966
      -0.000589 (-12.93%)
      09:37:50 - Realtime Data

      IOSTGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 06 2024 0.00409 0.000104 2.61% 0.003971 0.004444 0.003951 6,053,659.00
      Jul 05 2024 0.003986 -0.000055 -1.36% 0.004916 0.004916 0.003392 41,147,321.00
      Jul 04 2024 0.004041 -0.000682 -14.44% 0.004722 0.005081 0.004019 25,742,306.00
      Jul 03 2024 0.004723 -0.000162 -3.32% 0.004891 0.005272 0.004317 14,341,155.00
      Jul 02 2024 0.004886 -0.000084 -1.69% 0.004964 0.005487 0.004388 26,475,119.00
      Jul 01 2024 0.00497 -0.00049 -8.97% 0.005001 0.023766 0.004455 1,510,107.00
      Jun 30 2024 0.00546 0.000643 13.35% 0.004817 0.005471 0.004799 1,937,073.00
      Jun 29 2024 0.004817 -0.000435 -8.28% 0.004774 0.005316 0.004774 682,630.00
      Jun 28 2024 0.005252 -0.000105 -1.96% 0.004872 0.005726 0.004756 4,138,808.00
      Jun 27 2024 0.005357 0.000057 1.08% 0.0053 0.005413 0.0048 1,032,763.00
      Jun 26 2024 0.0053 -0.000055 -1.03% 0.005001 0.022848 0.004455 28,788,148.00
      Jun 25 2024 0.005354 0.000123 2.36% 0.005227 0.005392 0.004751 3,089,624.00
      Jun 24 2024 0.005231 0.00022 4.40% 0.005001 0.005483 0.004455 9,792,629.00
      Jun 23 2024 0.005011 -0.000579 -10.36% 0.005083 0.005612 0.005006 1,322,159.00
      Jun 22 2024 0.00559 0.000523 10.32% 0.005074 0.005594 0.005056 1,747,984.00
      Jun 21 2024 0.005067 -0.000573 -10.16% 0.005123 0.005633 0.005016 1,400,509.00
      Jun 20 2024 0.005639 0.000542 10.63% 0.004589 0.005755 0.004589 2,406,107.00
      Jun 19 2024 0.005098 -0.000023 -0.45% 0.00461 0.005634 0.004582 7,765,736.00
      Jun 18 2024 0.005121 -0.000627 -10.91% 0.00523 0.005752 0.00454 27,705,036.00
      Jun 17 2024 0.005748 -0.000034 -0.59% 0.006511 0.007243 0.005151 19,436,630.00
      Jun 16 2024 0.005781 0.000038 0.66% 0.005739 0.006332 0.00573 218,121.00
      Jun 15 2024 0.005743 -0.000507 -8.11% 0.006246 0.00628 0.005725 1,622,583.00
      Jun 14 2024 0.00625 -0.000037 -0.59% 0.006286 0.006377 0.00519 7,540,448.00
      Jun 13 2024 0.006287 -0.000114 -1.78% 0.005857 0.00641 0.005742 2,239,577.00
      Jun 12 2024 0.006401 0.000579 9.95% 0.005819 0.006538 0.005275 5,618,864.00
      Jun 11 2024 0.005821 -0.000183 -3.05% 0.006009 0.006556 0.005205 26,248,596.00
      Jun 10 2024 0.006005 -0.000564 -8.59% 0.006511 0.0257 0.005446 25,460,215.00
      Jun 09 2024 0.006569 0.000568 9.47% 0.005454 0.006595 0.005445 15,449,404.00
      Jun 08 2024 0.006001 0.00000400 0.07% 0.005994 0.006563 0.005457 9,612,760.00
      Jun 07 2024 0.005997 -0.001202 -16.70% 0.007196 0.0073 0.005951 31,231,287.00
      Jun 06 2024 0.007199 -0.000025 -0.35% 0.007223 0.007272 0.006596 2,342,945.00
      Jun 05 2024 0.007224 0.000041 0.57% 0.006511 0.007306 0.006317 3,116,822.00
      Jun 04 2024 0.007183 0.000206 2.95% 0.006981 0.007222 0.006461 5,363,913.00
      Jun 03 2024 0.006977 0.00006 0.87% 0.006903 0.007154 0.006365 1,177,159.00
      Jun 02 2024 0.006917 0.000014 0.20% 0.006907 0.006975 0.006349 1,118,515.00
      Jun 01 2024 0.006903 0.000547 8.61% 0.006892 0.006915 0.006348 265,454.00
      May 31 2024 0.006356 -0.000626 -8.97% 0.006442 0.007037 0.006339 987,298.00
      May 30 2024 0.006982 0.000065 0.94% 0.007463 0.007469 0.006383 7,285,905.00
      May 29 2024 0.006917 -0.000588 -7.84% 0.006964 0.007558 0.00636 9,659,102.00
      May 28 2024 0.007505 -0.000086 -1.13% 0.007052 0.007607 0.006373 27,374,807.00
      May 27 2024 0.007591 0.000063 0.84% 0.006511 0.007722 0.006317 1,302,939.00
      May 26 2024 0.007528 -0.000093 -1.22% 0.00707 0.007613 0.007005 1,799,113.00
      May 25 2024 0.007621 0.000614 8.76% 0.006997 0.007626 0.006993 1,223,983.00
      May 24 2024 0.007007 0.000062 0.89% 0.006933 0.007549 0.006826 2,915,076.00
      May 23 2024 0.006945 -0.000653 -8.59% 0.007609 0.007667 0.006832 874,394.00
      May 22 2024 0.007598 -0.000136 -1.76% 0.00772 0.007728 0.007067 3,578,855.00
      May 21 2024 0.007735 -0.000104 -1.33% 0.007824 0.007824 0.007073 1,085,438.00
      May 20 2024 0.007839 0.00054 7.40% 0.006511 0.025594 0.006317 963,016.00
      May 19 2024 0.007299 0.000442 6.44% 0.006855 0.007457 0.006762 1,143,896.00
      May 18 2024 0.006857 -0.000523 -7.09% 0.006854 0.007428 0.006831 204,304.00
      May 17 2024 0.00738 0.000682 10.17% 0.006697 0.007389 0.006688 1,617,128.00
      May 16 2024 0.006699 -0.000088 -1.30% 0.00679 0.007315 0.006635 836,033.00
      May 15 2024 0.006787 0.000433 6.82% 0.00636 0.00729 0.006333 1,127,333.00
      May 14 2024 0.006353 -0.000656 -9.36% 0.006511 0.006986 0.006305 2,243,778.00
      May 13 2024 0.007009 0.000136 1.98% 0.007035 0.024173 0.006391 1,536,031.00
      May 12 2024 0.006873 -0.000415 -5.69% 0.007294 0.007364 0.0063 6,160,867.00
      May 11 2024 0.007287 0.00047 6.89% 0.006798 0.007357 0.006766 1,443,952.00
      May 10 2024 0.006818 -0.000735 -9.73% 0.007035 0.007585 0.006741 2,809,816.00
      May 09 2024 0.007553 0.000215 2.94% 0.006864 0.007583 0.006392 1,988,685.00
      May 08 2024 0.007337 0.000336 4.81% 0.007484 0.00754 0.00685 27,035,597.00
      May 07 2024 0.007001 -0.000041 -0.58% 0.00705 0.007702 0.00659 2,626,626.00
      May 06 2024 0.007042 -0.000108 -1.51% 0.00734 0.025594 0.006676 5,594,973.00
      May 05 2024 0.00715 -0.000483 -6.33% 0.007651 0.007709 0.00703 1,237,677.00
      May 04 2024 0.007633 0.000102 1.35% 0.00802 0.008025 0.006993 2,311,846.00
      May 03 2024 0.007532 -0.000017 -0.23% 0.007073 0.008084 0.006853 5,940,631.00
      May 02 2024 0.007549 0.000092 1.23% 0.006988 0.007588 0.006829 3,206,520.00
      May 01 2024 0.007457 0.000664 9.77% 0.006796 0.00746 0.006345 9,832,667.00
      Apr 30 2024 0.006794 -0.00083 -10.89% 0.007625 0.007625 0.006697 2,024,010.00
      Apr 29 2024 0.007623 0.000071 0.94% 0.00734 0.025594 0.006676 11,560,247.00
      Apr 28 2024 0.007552 -0.00000700 -0.09% 0.007545 0.008164 0.007524 1,606,723.00
      Apr 27 2024 0.007559 0.000411 5.76% 0.007657 0.008128 0.007008 3,769,073.00
      Apr 26 2024 0.007147 -0.000585 -7.57% 0.007733 0.008153 0.007146 14,552,052.00
      Apr 25 2024 0.007732 0.00051 7.07% 0.007741 0.008294 0.007077 4,960,220.00
      Apr 24 2024 0.007222 -0.000244 -3.27% 0.008024 0.008605 0.00717 53,267,358.00
      Apr 23 2024 0.007465 -0.000661 -8.13% 0.008113 0.008529 0.007451 10,634,429.00
      Apr 22 2024 0.008126 0.000249 3.16% 0.00734 0.025785 0.006676 20,599,145.00
      Apr 21 2024 0.007877 -0.000527 -6.27% 0.008404 0.008508 0.007322 21,038,152.00
      Apr 20 2024 0.008404 0.000632 8.13% 0.007751 0.008472 0.007166 6,073,288.00
      Apr 19 2024 0.007771 0.000108 1.41% 0.007132 0.008346 0.006789 32,587,191.00
      Apr 18 2024 0.007664 0.000272 3.68% 0.00691 0.007701 0.006863 3,148,630.00
      Apr 17 2024 0.007392 -0.000299 -3.89% 0.00718 0.00778 0.006735 13,023,817.00
      Apr 16 2024 0.007691 0.000049 0.64% 0.00764 0.008146 0.006961 15,816,828.00
      Apr 15 2024 0.007642 -0.000293 -3.69% 0.00734 0.009068 0.006676 125,532,071.00
      Apr 14 2024 0.007935 0.000552 7.48% 0.00734 0.007966 0.006676 29,473,546.00
      Apr 13 2024 0.007383 -0.001828 -19.85% 0.009211 0.009263 0.006083 161,636,320.00
      Apr 12 2024 0.009211 -0.000836 -8.32% 0.010067 0.010804 0.008503 133,210,164.00
      Apr 11 2024 0.010047 0.000488 5.11% 0.009552 0.010726 0.009447 84,359,372.00
      Apr 10 2024 0.009558 0.000286 3.08% 0.009273 0.010165 0.008592 30,822,108.00
      Apr 09 2024 0.009272 -0.000331 -3.45% 0.00903 0.009997 0.008728 25,776,164.00
      Apr 08 2024 0.009604 0.000851 9.72% 0.008879 0.009782 0.008236 62,485,646.00
      Apr 07 2024 0.008753 0.000064 0.74% 0.008679 0.009392 0.008678 5,893,212.00
      Apr 06 2024 0.00869 -0.000425 -4.66% 0.008554 0.009328 0.008527 6,895,413.00

      Your Recent History

      COIN
      IOSTGBP
      IOST
      Delayed Upgrade Clock