- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Internet of Energy Network (IOEN) historical data and Live price
Internet of Energy Network
IOEN$ 0.003147 + 5.442 % 
0.00000005 BTC
0.00000005 BTC MARKET CAP
997.833 k
997.833 k
24H VOLUME
20.441 k
20.441 k
CIRC.SUPPLY
317.051 M
317.051 M
MAX SUPPLY
1 B
1 B
Rank1,728
1H 0.43 %
24H 5.44 %
7D -0.10 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/2/24 | 0.003 | 0.003 | 0.003 | 0.003 | 23,433.97 | 993,476.48 |
| 5/1/24 | 0.003 | 0.003 | 0.003 | 0.003 | 26,241.7 | 954,944.09 |
| 4/30/24 | 0.003 | 0.003 | 0.003 | 0.003 | 29,395.15 | 974,452.55 |
| 4/29/24 | 0.003 | 0.003 | 0.003 | 0.003 | 24,420.09 | 1,020,622.21 |
| 4/28/24 | 0.003 | 0.003 | 0.003 | 0.003 | 24,650.22 | 986,156.39 |
| 4/27/24 | 0.003 | 0.003 | 0.003 | 0.003 | 24,288.64 | 1,023,773.83 |
| 4/26/24 | 0.003 | 0.003 | 0.003 | 0.003 | 22,956.05 | 999,507.77 |
| 4/25/24 | 0.003 | 0.003 | 0.003 | 0.003 | 24,209.38 | 1,025,200.73 |
| 4/24/24 | 0.003 | 0.003 | 0.003 | 0.003 | 21,254.99 | 1,013,076.27 |
| 4/23/24 | 0.003 | 0.003 | 0.003 | 0.003 | 24,059.31 | 1,046,135.35 |
| 4/22/24 | 0.003 | 0.003 | 0.003 | 0.003 | 27,059.87 | 1,015,301.87 |
| 4/21/24 | 0.003 | 0.003 | 0.003 | 0.003 | 20,685.86 | 945,926.09 |
| 4/20/24 | 0.003 | 0.004 | 0.003 | 0.003 | 37,513.26 | 1,014,810.44 |
| 4/19/24 | 0.003 | 0.003 | 0.003 | 0.003 | 20,393.87 | 983,212.6 |
| 4/18/24 | 0.003 | 0.003 | 0.003 | 0.003 | 25,983.94 | 935,034.11 |
| 4/17/24 | 0.003 | 0.003 | 0.002 | 0.003 | 22,260.02 | 840,001.01 |
| 4/16/24 | 0.003 | 0.003 | 0.002 | 0.003 | 28,786.78 | 796,312.62 |
| 4/15/24 | 0.003 | 0.003 | 0.002 | 0.003 | 26,905.65 | 868,683.61 |
| 4/14/24 | 0.003 | 0.003 | 0.003 | 0.003 | 25,191.74 | 928,408.93 |
| 4/13/24 | 0.003 | 0.003 | 0.003 | 0.003 | 27,525.8 | 848,826.57 |
| 4/12/24 | 0.003 | 0.003 | 0.003 | 0.003 | 26,448.49 | 976,046.09 |
| 4/11/24 | 0.003 | 0.004 | 0.003 | 0.003 | 30,074.76 | 1,025,156.78 |
| 4/10/24 | 0.004 | 0.004 | 0.003 | 0.003 | 30,090.96 | 1,077,704.39 |
| 4/9/24 | 0.003 | 0.004 | 0.003 | 0.004 | 20,121.3 | 1,154,018.41 |
| 4/8/24 | 0.003 | 0.004 | 0.003 | 0.003 | 25,194.14 | 1,097,896.34 |
| 4/7/24 | 0.003 | 0.004 | 0.003 | 0.003 | 28,794.05 | 1,107,552.72 |
| 4/6/24 | 0.004 | 0.004 | 0.003 | 0.003 | 25,135.01 | 1,104,907.18 |
| 4/5/24 | 0.004 | 0.004 | 0.003 | 0.004 | 25,067.44 | 1,142,875.84 |
| 4/4/24 | 0.004 | 0.004 | 0.003 | 0.004 | 40,178.59 | 1,124,839.73 |
| 4/3/24 | 0.004 | 0.004 | 0.004 | 0.004 | 25,741.55 | 1,212,136.85 |
| 4/2/24 | 0.004 | 0.005 | 0.004 | 0.004 | 20,939.24 | 1,324,932.96 |
| 4/1/24 | 0.005 | 0.005 | 0.004 | 0.004 | 24,594.59 | 1,351,821.39 |
| 3/31/24 | 0.004 | 0.005 | 0.004 | 0.005 | 33,574.53 | 1,460,919.19 |
| 3/30/24 | 0.004 | 0.004 | 0.004 | 0.004 | 22,456.46 | 1,121,388.42 |
| 3/29/24 | 0.004 | 0.004 | 0.004 | 0.004 | 24,534.19 | 1,140,953.93 |
| 3/28/24 | 0.004 | 0.004 | 0.003 | 0.004 | 38,503.26 | 1,204,020.31 |
| 3/27/24 | 0.003 | 0.004 | 0.003 | 0.004 | 32,457.49 | 1,124,342.08 |
| 3/26/24 | 0.004 | 0.004 | 0.003 | 0.003 | 49,327.77 | 1,104,260.51 |
| 3/25/24 | 0.003 | 0.004 | 0.003 | 0.004 | 36,685.04 | 1,220,230.46 |
| 3/24/24 | 0.003 | 0.004 | 0.003 | 0.003 | 35,818.51 | 1,083,672.96 |
| 3/23/24 | 0.003 | 0.004 | 0.003 | 0.003 | 32,820.87 | 1,107,101.71 |
| 3/22/24 | 0.004 | 0.004 | 0.003 | 0.003 | 34,640.59 | 1,066,695.33 |
| 3/21/24 | 0.003 | 0.004 | 0.003 | 0.004 | 33,875.5 | 1,133,582.11 |
| 3/20/24 | 0.003 | 0.003 | 0.003 | 0.003 | 31,662.87 | 1,049,815.2 |
| 3/19/24 | 0.003 | 0.004 | 0.003 | 0.003 | 33,091.79 | 1,018,745.41 |
| 3/18/24 | 0.004 | 0.004 | 0.003 | 0.003 | 33,985.99 | 1,089,959.48 |
| 3/17/24 | 0.003 | 0.004 | 0.003 | 0.004 | 36,928.82 | 1,194,038.08 |
| 3/16/24 | 0.004 | 0.004 | 0.003 | 0.003 | 37,003.51 | 1,092,488.85 |
| 3/15/24 | 0.004 | 0.004 | 0.004 | 0.004 | 34,188.32 | 1,261,937.48 |
| 3/14/24 | 0.004 | 0.005 | 0.004 | 0.004 | 43,932.43 | 1,296,974.33 |
| 3/13/24 | 0.004 | 0.005 | 0.004 | 0.004 | 42,617.55 | 1,308,757.65 |
| 3/12/24 | 0.004 | 0.004 | 0.003 | 0.004 | 39,733.67 | 1,288,639.75 |
| 3/11/24 | 0.004 | 0.004 | 0.003 | 0.004 | 40,697.23 | 1,158,021.25 |
| 3/10/24 | 0.003 | 0.004 | 0.003 | 0.004 | 33,273.03 | 1,258,383.03 |
| 3/9/24 | 0.003 | 0.004 | 0.003 | 0.003 | 34,695.17 | 1,091,652.49 |
| 3/8/24 | 0.003 | 0.004 | 0.003 | 0.003 | 34,911.87 | 1,089,562.66 |
| 3/7/24 | 0.004 | 0.004 | 0.003 | 0.003 | 38,449.67 | 1,101,421.54 |
| 3/6/24 | 0.004 | 0.005 | 0.004 | 0.004 | 43,668.28 | 1,220,122.57 |
| 3/5/24 | 0.004 | 0.005 | 0.004 | 0.004 | 44,612.28 | 1,342,877.78 |
| 3/4/24 | 0.005 | 0.005 | 0.004 | 0.004 | 47,176.67 | 1,323,080.49 |
| 3/3/24 | 0.006 | 0.006 | 0.005 | 0.005 | 52,328.91 | 1,504,052.15 |
| 3/2/24 | 0.004 | 0.007 | 0.004 | 0.006 | 70,746.02 | 1,929,523.38 |
| 3/1/24 | 0.003 | 0.004 | 0.003 | 0.004 | 35,856.3 | 1,160,071.98 |
| 2/29/24 | 0.003 | 0.004 | 0.003 | 0.003 | 31,020.69 | 1,094,787.92 |
| 2/28/24 | 0.003 | 0.003 | 0.003 | 0.003 | 32,334.83 | 1,031,348.39 |
| 2/27/24 | 0.003 | 0.003 | 0.003 | 0.003 | 32,541.76 | 1,048,483.27 |
| 2/26/24 | 0.003 | 0.003 | 0.003 | 0.003 | 30,152.08 | 1,014,425.2 |
| 2/25/24 | 0.003 | 0.003 | 0.003 | 0.003 | 29,956.6 | 938,511.27 |
| 2/24/24 | 0.003 | 0.003 | 0.003 | 0.003 | 30,648.65 | 960,086.61 |
| 2/23/24 | 0.003 | 0.003 | 0.003 | 0.003 | 29,521.95 | 969,757.16 |
| 2/22/24 | 0.003 | 0.003 | 0.003 | 0.003 | 30,515.2 | 951,935.88 |
| 2/21/24 | 0.003 | 0.003 | 0.003 | 0.003 | 37,479.34 | 982,302.67 |
| 2/20/24 | 0.003 | 0.003 | 0.003 | 0.003 | 36,838.51 | 1,016,367.4 |
| 2/19/24 | 0.003 | 0.003 | 0.003 | 0.003 | 45,481.22 | 983,850.32 |
| 2/18/24 | 0.003 | 0.003 | 0.003 | 0.003 | 34,094.75 | 998,841.8 |
| 2/17/24 | 0.003 | 0.003 | 0.003 | 0.003 | 31,563.94 | 953,038.1 |
| 2/16/24 | 0.003 | 0.003 | 0.003 | 0.003 | 33,606.46 | 945,564 |
| 2/15/24 | 0.003 | 0.003 | 0.003 | 0.003 | 37,390.01 | 963,010.04 |
| 2/14/24 | 0.003 | 0.003 | 0.003 | 0.003 | 38,277.53 | 945,404.04 |
| 2/13/24 | 0.003 | 0.003 | 0.003 | 0.003 | 34,341.92 | 952,514.73 |
| 2/12/24 | 0.003 | 0.003 | 0.003 | 0.003 | 43,408.81 | 915,071.89 |
| 2/11/24 | 0.003 | 0.003 | 0.003 | 0.003 | 34,457.87 | 915,486.37 |
| 2/10/24 | 0.003 | 0.003 | 0.003 | 0.003 | 28,918.24 | 913,842.12 |
| 2/9/24 | 0.003 | 0.003 | 0.003 | 0.003 | 30,813.7 | 893,648.14 |
| 2/8/24 | 0.003 | 0.003 | 0.003 | 0.003 | 38,176.24 | 831,496.57 |
| 2/7/24 | 0.003 | 0.003 | 0.003 | 0.003 | 32,348.75 | 863,271.03 |
| 2/6/24 | 0.003 | 0.003 | 0.002 | 0.003 | 60,250.6 | 868,000.26 |
| 2/5/24 | 0.003 | 0.003 | 0.003 | 0.003 | 30,929.91 | 926,294.69 |
| 2/4/24 | 0.003 | 0.003 | 0.003 | 0.003 | 30,262.82 | 940,951.93 |
| 2/3/24 | 0.003 | 0.003 | 0.003 | 0.003 | 31,291.25 | 958,125.66 |
