UK markets closed

IOST GBP (IOST-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.006795-0.000137 (-1.98%)
As of 08:44PM UTC. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
12 May 20240.0068760.0069070.0067790.0067950.0067954,812,411
11 May 20240.0073240.0073840.0069320.0070350.0070355,742,601
10 May 20240.0071860.0073500.0070470.0073240.0073245,110,816
09 May 20240.0071870.0073450.0070900.0071860.0071866,811,961
08 May 20240.0072750.0073710.0071720.0071870.0071876,768,410
07 May 20240.0074730.0076460.0072620.0072750.0072758,026,755
06 May 20240.0074580.0075720.0073170.0074730.0074735,369,880
05 May 20240.0075150.0075640.0074150.0074580.0074586,138,045
04 May 20240.0071990.0076190.0070800.0075150.0075157,268,398
03 May 20240.0071050.0072910.0068740.0071990.0071996,628,360
02 May 20240.0071090.0071330.0066530.0071050.00710510,201,591
01 May 20240.0075070.0075840.0069070.0071090.0071099,119,529
30 Apr 20240.0075940.0076360.0072660.0075070.0075077,872,090
29 Apr 20240.0077140.0078390.0075710.0075940.0075946,729,239
28 Apr 20240.0075680.0078020.0073600.0077140.00771410,423,898
27 Apr 20240.0077630.0077760.0075320.0075680.0075688,241,797
26 Apr 20240.0076940.0079770.0074260.0077630.0077639,755,492
25 Apr 20240.0080100.0082850.0075900.0076940.00769417,428,929
24 Apr 20240.0081600.0082570.0079370.0080100.0080109,644,120
23 Apr 20240.0078830.0083160.0078810.0081600.00816012,932,626
22 Apr 20240.0080320.0081210.0077870.0078830.00788311,037,839
21 Apr 20240.0076740.0081130.0075390.0080320.0080329,511,786
20 Apr 20240.0075410.0078650.0072240.0076740.00767424,550,506
19 Apr 20240.0070920.0075990.0069150.0075410.00754110,263,529
18 Apr 20240.0074390.0075140.0069150.0070920.00709213,496,425
17 Apr 20240.0077690.0078410.0071730.0074390.00743915,380,130
16 Apr 20240.0077470.0086770.0074480.0077690.00776937,881,022
15 Apr 20240.0071200.0078300.0067440.0077470.00774731,462,734
14 Apr 20240.0088990.0089050.0062090.0071200.00712052,121,088
13 Apr 20240.0099580.0109830.0086120.0088990.008899108,136,388
12 Apr 20240.0097990.0104320.0093180.0099580.00995851,656,296
11 Apr 20240.0093780.0098010.0089750.0097990.00979920,283,854
10 Apr 20240.0094820.0095600.0090460.0093780.00937818,871,416
09 Apr 20240.0089710.0096080.0087780.0094820.00948217,534,848
08 Apr 20240.0087620.0089740.0087520.0089710.0089716,729,256
07 Apr 20240.0086480.0088330.0085820.0087620.0087626,863,700
06 Apr 20240.0087480.0087610.0083030.0086480.00864810,552,181
05 Apr 20240.0084640.0088940.0082480.0087480.0087489,621,312
04 Apr 20240.0085190.0088030.0082330.0084640.00846412,062,589
03 Apr 20240.0093450.0093890.0084060.0085190.00851916,860,603
02 Apr 20240.0101380.0101380.0090560.0093450.00934520,599,245
01 Apr 20240.0098400.0103060.0097780.0101380.01013812,793,632
31 Mar 20240.0100670.0101190.0097690.0098400.00984011,906,108
30 Mar 20240.0100080.0102410.0097570.0100670.01006719,318,287
29 Mar 20240.0096720.0100440.0093990.0100080.01000816,837,856
28 Mar 20240.0100990.0101540.0095060.0096720.00967227,524,796
27 Mar 20240.0092680.0101460.0092680.0100990.01009933,776,369
26 Mar 20240.0088630.0093650.0088000.0092680.00926813,175,844
25 Mar 20240.0083640.0088950.0083500.0088630.00886310,738,237
24 Mar 20240.0082830.0085820.0081690.0083640.00836411,089,171
23 Mar 20240.0084780.0090400.0080780.0082830.00828343,442,524
22 Mar 20240.0084290.0085870.0082370.0084780.00847817,660,372
21 Mar 20240.0076570.0084470.0073390.0084310.00843119,047,944
20 Mar 20240.0086510.0087190.0074820.0076570.00765729,857,659
19 Mar 20240.0092580.0092860.0084840.0086510.00865113,551,257
18 Mar 20240.0088660.0093780.0083990.0092580.00925819,333,049
17 Mar 20240.0097390.0098600.0087180.0088660.00886620,816,419
16 Mar 20240.0106570.0107290.0090720.0097390.00973934,277,810
15 Mar 20240.0110770.0110770.0100020.0106570.01065728,768,545
14 Mar 20240.0109850.0113960.0107630.0110770.01107731,867,947
13 Mar 20240.0105360.0109960.0100980.0109850.01098551,718,792
12 Mar 20240.0100240.0105580.0095740.0105360.01053632,650,989
11 Mar 20240.0099370.0103240.0095730.0100240.01002440,761,754
10 Mar 20240.0097310.0100870.0096220.0099370.00993722,781,387
09 Mar 20240.0099600.0099950.0092880.0097310.00973124,558,487
08 Mar 20240.0092500.0103720.0092100.0099600.00996072,961,332
07 Mar 20240.0087280.0092720.0083780.0092500.00925025,357,203
06 Mar 20240.0096790.0098160.0078440.0087280.00872846,052,966
05 Mar 20240.0093770.0099610.0093060.0096790.00967947,051,635
04 Mar 20240.0096700.0098120.0090700.0093780.00937823,562,253
03 Mar 20240.0092140.0096740.0089340.0096700.00967020,714,259
02 Mar 20240.0084610.0092100.0084610.0092100.00921023,047,812
01 Mar 20240.0082380.0088500.0081340.0084600.00846024,146,510
29 Feb 20240.0080730.0085490.0075780.0082410.00824126,190,342
28 Feb 20240.0079930.0081210.0078720.0080720.00807212,106,974
27 Feb 20240.0078490.0080040.0075680.0079930.00799311,183,872
26 Feb 20240.0077040.0078610.0076090.0078480.0078488,353,198
25 Feb 20240.0074110.0077590.0072920.0077030.00770311,618,118
24 Feb 20240.0073610.0074910.0072120.0074090.00740912,413,303
23 Feb 20240.0071980.0074970.0070480.0073610.00736111,328,704
22 Feb 20240.0073830.0074820.0069810.0071980.00719811,875,457
21 Feb 20240.0074660.0075530.0071000.0073830.00738313,616,693
20 Feb 20240.0072890.0075520.0072730.0074660.00746616,702,818
19 Feb 20240.0070370.0075590.0069780.0072890.00728922,381,370
18 Feb 20240.0071170.0071270.0068560.0070370.0070377,657,518
17 Feb 20240.0070510.0072110.0069680.0071170.0071178,717,633
16 Feb 20240.0069250.0071910.0069100.0070510.00705112,269,282
15 Feb 20240.0067760.0069450.0067180.0069250.00692510,293,386
14 Feb 20240.0068830.0070910.0066580.0067770.00677710,625,065
13 Feb 20240.0067810.0069120.0066750.0068850.0068855,464,699
12 Feb 20240.0067880.0068850.0067600.0067810.0067814,801,436
11 Feb 20240.0068140.0068610.0066590.0067890.0067895,612,392
10 Feb 20240.0066670.0068320.0066670.0068130.0068136,946,538
09 Feb 20240.0066400.0067080.0066050.0066670.0066675,246,678
08 Feb 20240.0064760.0066600.0064510.0066390.0066395,131,433
07 Feb 20240.0065300.0065670.0064330.0064760.0064764,275,162
06 Feb 20240.0064670.0066590.0064000.0065300.0065304,283,880
05 Feb 20240.0065630.0065680.0064420.0064670.0064673,822,756
04 Feb 20240.0065870.0066150.0065090.0065630.0065634,093,559
03 Feb 20240.0065180.0065620.0064470.0065860.0065865,156,466
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...