ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,555.74
      -0.16%
      US Tech 100
      19,014.00
      -1.10%
      Dow Jones
      40,358.09
      -0.14%
      Brent Oil
      81.075
      0.37%
      Bitcoin
      66,486.94
      0.86%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. DGFX
      5. IOST (DigiFinex:IOSTUSDT)

      6. IOST (DigiFinex:IOSTUSDT) Historical

      IOSTUSDT IOST

      0.006098
      0.000079 (1.31%)
      07:13:54 - Realtime Data

      IOSTUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.006019 -0.000048 -0.79% 0.006207 0.006221 0.005901 30,189,815.00
      Jul 22 2024 0.006067 -0.000267 -4.22% 0.006209 0.006447 0.006048 21,610,537.00
      Jul 21 2024 0.006334 -0.00000600 -0.09% 0.006365 0.0065 0.006057 20,204,894.00
      Jul 20 2024 0.00634 -0.00003 -0.47% 0.00631 0.006411 0.006294 26,848,023.00
      Jul 19 2024 0.00637 0.000206 3.34% 0.00609 0.006376 0.006023 24,685,745.00
      Jul 18 2024 0.006164 -0.000079 -1.27% 0.006268 0.006387 0.006023 31,908,238.00
      Jul 17 2024 0.006243 -0.000025 -0.40% 0.006272 0.006433 0.006212 26,078,781.00
      Jul 16 2024 0.006268 0.000045 0.72% 0.006143 0.00635 0.005984 30,166,142.00
      Jul 15 2024 0.006223 0.000228 3.80% 0.005862 0.006231 0.005859 24,958,146.00
      Jul 14 2024 0.005995 0.000142 2.43% 0.005864 0.006012 0.005803 11,546,440.00
      Jul 13 2024 0.005853 0.000083 1.44% 0.005754 0.005918 0.005734 16,367,576.00
      Jul 12 2024 0.00577 0.000098 1.73% 0.005713 0.005821 0.005621 17,141,207.00
      Jul 11 2024 0.005672 -0.000022 -0.39% 0.005786 0.005869 0.005657 25,387,731.00
      Jul 10 2024 0.005694 0.000036 0.64% 0.005698 0.005797 0.005612 15,262,316.00
      Jul 09 2024 0.005658 0.000023 0.41% 0.005589 0.005753 0.005516 19,192,498.00
      Jul 08 2024 0.005635 0.000266 4.95% 0.005554 0.005826 0.005171 38,551,379.00
      Jul 07 2024 0.005369 -0.000341 -5.97% 0.005576 0.005748 0.005351 34,214,397.00
      Jul 06 2024 0.00571 0.000408 7.70% 0.005335 0.005741 0.00525 32,917,388.00
      Jul 05 2024 0.005302 -0.000391 -6.87% 0.005774 0.005774 0.004793 88,660,083.00
      Jul 04 2024 0.005693 -0.000333 -5.53% 0.006076 0.006094 0.005595 70,643,115.00
      Jul 03 2024 0.006026 -0.000024 -0.40% 0.006026 0.006286 0.00589 75,908,379.00
      Jul 02 2024 0.00605 -0.000474 -7.27% 0.006547 0.006666 0.005953 109,464,568.00
      Jul 01 2024 0.006524 -0.000139 -2.09% 0.006578 0.006735 0.006499 20,969,865.00
      Jun 30 2024 0.006663 0.000226 3.51% 0.006562 0.006693 0.006398 21,230,191.00
      Jun 29 2024 0.006437 -0.000121 -1.85% 0.006627 0.006682 0.006417 26,428,220.00
      Jun 28 2024 0.006558 -0.000088 -1.32% 0.00659 0.006749 0.006548 39,674,762.00
      Jun 27 2024 0.006646 0.000243 3.80% 0.006386 0.006676 0.006301 38,186,945.00
      Jun 26 2024 0.006403 -0.000234 -3.53% 0.006767 0.006786 0.006379 42,763,957.00
      Jun 25 2024 0.006637 0.00008 1.22% 0.006274 0.006786 0.006267 41,671,285.00
      Jun 24 2024 0.006557 0.000042 0.64% 0.006587 0.006623 0.006112 83,043,965.00
      Jun 23 2024 0.006515 -0.000309 -4.53% 0.006683 0.006846 0.006487 29,589,749.00
      Jun 22 2024 0.006824 0.000217 3.28% 0.006521 0.006824 0.006502 36,797,573.00
      Jun 21 2024 0.006607 0.000034 0.52% 0.006637 0.006774 0.006502 46,997,508.00
      Jun 20 2024 0.006573 0.000051 0.78% 0.006443 0.00708 0.006407 90,028,425.00
      Jun 19 2024 0.006522 0.000202 3.20% 0.006165 0.006572 0.006148 45,681,779.00
      Jun 18 2024 0.00632 -0.000428 -6.34% 0.006848 0.006905 0.006022 137,273,110.00
      Jun 17 2024 0.006748 -0.000888 -11.63% 0.00765 0.007694 0.00671 73,264,579.00
      Jun 16 2024 0.007636 0.000142 1.89% 0.007499 0.007694 0.007421 28,016,698.00
      Jun 15 2024 0.007494 0.000138 1.88% 0.007281 0.007523 0.007223 21,647,284.00
      Jun 14 2024 0.007356 -0.000307 -4.01% 0.007675 0.007738 0.007184 51,009,568.00
      Jun 13 2024 0.007663 -0.000111 -1.43% 0.007659 0.00795 0.007601 94,265,614.00
      Jun 12 2024 0.007774 0.000322 4.32% 0.007323 0.007913 0.007292 53,109,603.00
      Jun 11 2024 0.007452 -0.000236 -3.07% 0.007779 0.007786 0.007248 87,573,580.00
      Jun 10 2024 0.007688 -0.000126 -1.61% 0.007746 0.007853 0.007565 47,821,642.00
      Jun 09 2024 0.007814 0.000218 2.87% 0.007519 0.007841 0.007507 33,184,003.00
      Jun 08 2024 0.007596 -0.000443 -5.51% 0.008055 0.008107 0.007507 59,427,118.00
      Jun 07 2024 0.008039 -0.000575 -6.68% 0.008552 0.008771 0.007545 61,252,105.00
      Jun 06 2024 0.008614 -0.00014 -1.60% 0.008726 0.008772 0.008467 23,154,456.00
      Jun 05 2024 0.008754 0.000045 0.52% 0.008687 0.008769 0.008603 32,640,585.00
      Jun 04 2024 0.008709 0.000216 2.54% 0.008602 0.008709 0.008445 32,626,746.00
      Jun 03 2024 0.008493 -0.000083 -0.97% 0.008643 0.008742 0.008485 37,676,853.00
      Jun 02 2024 0.008576 -0.000093 -1.07% 0.008653 0.008756 0.008541 18,445,697.00
      Jun 01 2024 0.008669 -0.00001 -0.12% 0.008619 0.008712 0.008602 13,974,408.00
      May 31 2024 0.008679 -0.000056 -0.64% 0.008867 0.008911 0.008504 27,460,639.00
      May 30 2024 0.008735 -0.00006 -0.68% 0.008864 0.008985 0.008547 39,212,707.00
      May 29 2024 0.008795 -0.000138 -1.54% 0.008848 0.009099 0.008773 29,615,188.00
      May 28 2024 0.008933 -0.000127 -1.40% 0.00907 0.009185 0.008767 49,704,973.00
      May 27 2024 0.00906 -0.000032 -0.35% 0.009136 0.009371 0.009001 39,463,554.00
      May 26 2024 0.009092 -0.000305 -3.25% 0.009374 0.009406 0.009013 20,916,591.00
      May 25 2024 0.009397 0.000045 0.48% 0.009279 0.009522 0.009272 40,708,913.00
      May 24 2024 0.009352 0.000089 0.96% 0.009133 0.009396 0.008998 25,438,176.00
      May 23 2024 0.009263 -0.000182 -1.93% 0.009428 0.009593 0.008835 50,417,290.00
      May 22 2024 0.009445 -0.000218 -2.26% 0.009644 0.009692 0.009328 38,472,157.00
      May 21 2024 0.009663 0.000021 0.22% 0.009632 0.009781 0.009465 52,823,906.00
      May 20 2024 0.009642 0.000823 9.33% 0.008831 0.009679 0.008694 37,797,573.00
      May 19 2024 0.008819 -0.000395 -4.29% 0.00915 0.009244 0.008773 20,263,433.00
      May 18 2024 0.009214 0.000082 0.90% 0.00918 0.009229 0.009054 31,557,060.00
      May 17 2024 0.009132 0.000182 2.03% 0.008897 0.009231 0.008827 37,535,799.00
      May 16 2024 0.00895 0.000038 0.43% 0.008807 0.009073 0.008738 33,380,222.00
      May 15 2024 0.008912 0.000514 6.12% 0.008417 0.008946 0.008375 28,125,529.00
      May 14 2024 0.008398 -0.000169 -1.97% 0.008547 0.008674 0.008375 40,637,195.00
      May 13 2024 0.008567 0.000088 1.04% 0.008513 0.008741 0.008187 42,594,530.00
      May 12 2024 0.008479 -0.00014 -1.62% 0.008645 0.008724 0.008425 20,482,191.00
      May 11 2024 0.008619 -0.000206 -2.33% 0.008812 0.008912 0.008612 19,482,830.00
      May 10 2024 0.008825 -0.000323 -3.53% 0.009091 0.00927 0.008681 19,166,654.00
      May 09 2024 0.009148 0.000166 1.85% 0.008962 0.009219 0.008772 9,664,722.00
      May 08 2024 0.008982 -0.000018 -0.20% 0.008993 0.009192 0.008836 18,370,732.00
      May 07 2024 0.009 -0.000143 -1.56% 0.009252 0.009281 0.00894 27,427,363.00
      May 06 2024 0.009143 -0.000221 -2.36% 0.009471 0.009634 0.009117 27,245,851.00
      May 05 2024 0.009364 0.00001 0.11% 0.009397 0.009501 0.009169 14,560,515.00
      May 04 2024 0.009354 -0.000073 -0.77% 0.009443 0.009495 0.009303 20,969,278.00
      May 03 2024 0.009427 0.000396 4.38% 0.009022 0.009564 0.008874 31,477,941.00
      May 02 2024 0.009031 0.000115 1.29% 0.00886 0.009146 0.008605 16,431,508.00
      May 01 2024 0.008916 0.000034 0.38% 0.008977 0.008983 0.008278 42,523,894.00
      Apr 30 2024 0.008882 -0.000555 -5.88% 0.009292 0.009536 0.008612 38,446,364.00
      Apr 29 2024 0.009437 -0.000067 -0.70% 0.009524 0.009582 0.009099 32,436,166.00
      Apr 28 2024 0.009504 -0.000146 -1.51% 0.00964 0.009807 0.009456 35,427,019.00
      Apr 27 2024 0.00965 0.000198 2.09% 0.009512 0.009761 0.009149 69,152,282.00
      Apr 26 2024 0.009452 -0.000254 -2.62% 0.009804 0.009984 0.009402 31,462,310.00
      Apr 25 2024 0.009706 0.000118 1.23% 0.009626 0.009984 0.009254 35,695,689.00

      Your Recent History

      DGFX
      IOSTUSDT
      IOST
      AQSE
      XDWH.GB
      Xtrackers IE Public
      BIT
      UC22ZV
      Unicredit Bank
      LSE
      OIG
      Oryx International Growth
      TSXV
      BRG
      Brigadier Gold
      Delayed Upgrade Clock