IoTeX (IOTX) historical data and Live price

IoTeX

IOTX

$ 0.015389 -4.049 %

0.00000047 BTC

MARKET CAP
146.824 M

24H VOLUME
4.786 M

CIRC.SUPPLY
9.541 B

MAX SUPPLY
10 B

IOTX

USD

Rank160

1H -0.34 %

24H -4.05 %

7D -32.74 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/23/21	0.015	0.017	0.015	0.016	5,966,182.45	151,569,718.25
6/22/21	0.015	0.016	0.013	0.015	12,679,312.66	143,173,575.45
6/21/21	0.02	0.02	0.015	0.015	8,869,966.99	147,355,500.77
6/20/21	0.021	0.021	0.019	0.02	6,775,504.08	193,693,270.5
6/19/21	0.021	0.021	0.02	0.021	5,897,743.64	196,007,950.5
6/18/21	0.022	0.022	0.02	0.021	7,220,484.04	196,068,640.37
6/17/21	0.022	0.023	0.022	0.022	5,762,365.07	213,198,429.29
6/16/21	0.024	0.024	0.022	0.022	12,616,221.15	214,206,610.6
6/15/21	0.025	0.026	0.023	0.024	19,423,529.59	229,595,524.1
6/14/21	0.023	0.026	0.01	0.025	64,657,079.09	242,328,255.1
6/13/21	0.022	0.023	0.022	0.023	13,382,380.2	220,929,795.01
6/12/21	0.023	0.023	0.021	0.022	9,768,239.73	210,608,990.65
6/11/21	0.025	0.026	0.023	0.023	11,354,673.35	220,958,295.14
6/10/21	0.028	0.029	0.025	0.025	22,647,810.44	237,467,250.6
6/9/21	0.024	0.028	0.023	0.028	32,771,710.26	264,633,279.98
6/7/21	0.026	0.029	0.023	0.023	19,037,577.72	223,492,918.84
6/6/21	0.026	0.027	0.025	0.026	13,969,512.32	249,084,811.92
6/5/21	0.026	0.028	0.025	0.026	10,130,395.08	243,647,837.78
6/4/21	0.028	0.028	0.025	0.026	11,949,859.66	249,137,161.73
6/3/21	0.027	0.029	0.027	0.028	13,495,863.34	271,287,116.8
6/2/21	0.026	0.028	0.026	0.027	17,329,079.75	257,763,139.76
6/1/21	0.027	0.028	0.026	0.026	10,128,050.49	250,852,593.41
5/31/21	0.027	0.028	0.025	0.027	10,893,613.24	261,977,131.92
5/30/21	0.026	0.028	0.025	0.027	11,213,203.46	253,354,269.12
5/29/21	0.028	0.03	0.025	0.026	12,908,732.03	250,600,344.05
5/28/21	0.032	0.033	0.027	0.028	17,796,122.31	270,735,442.7
5/27/21	0.036	0.036	0.031	0.032	24,231,891.06	308,145,614.68
5/26/21	0.034	0.037	0.033	0.036	17,986,088.9	340,207,810.37
5/25/21	0.035	0.038	0.032	0.034	23,290,628.01	323,402,334.71
5/24/21	0.032	0.037	0.031	0.035	36,376,800.61	263,405,362.38
5/23/21	0.031	0.034	0.025	0.033	42,352,530.68	248,098,697.1
5/22/21	0.031	0.034	0.029	0.031	21,248,518.33	235,518,531.33
5/21/21	0.033	0.04	0.029	0.032	50,255,792.19	237,734,847.87
5/19/21	0.041	0.042	0.021	0.029	40,534,917.03	216,971,917.29
5/19/21	0.041	0.042	0.021	0.029	40,534,917.03	216,971,917.29
5/19/21	0.041	0.042	0.021	0.029	40,534,917.03	216,971,917.29
5/19/21	0.041	0.042	0.021	0.029	40,534,917.03	216,971,917.29
5/18/21	0.04	0.043	0.039	0.041	26,845,104.34	306,271,772.63
5/18/21	0.04	0.043	0.039	0.041	26,845,104.34	306,271,772.63
5/18/21	0.04	0.043	0.039	0.041	26,845,104.34	306,271,772.63
5/18/21	0.04	0.043	0.039	0.041	26,845,104.34	306,271,772.63
5/17/21	0.047	0.048	0.038	0.04	32,319,334.08	298,093,232.67
5/17/21	0.047	0.048	0.038	0.04	32,319,334.08	298,093,232.67
5/17/21	0.047	0.048	0.038	0.04	32,319,334.08	298,093,232.67
5/17/21	0.047	0.048	0.038	0.04	32,319,334.08	298,093,232.67
5/16/21	0.042	0.048	0.042	0.047	47,591,400.49	453,847,809.03
5/16/21	0.042	0.048	0.042	0.047	47,591,400.49	453,847,809.03
5/16/21	0.042	0.048	0.042	0.047	47,591,400.49	453,847,809.03
5/16/21	0.042	0.048	0.042	0.047	47,591,400.49	453,847,809.03
5/15/21	0.045	0.047	0.042	0.043	24,499,817.16	410,742,828.81
5/15/21	0.045	0.047	0.042	0.043	24,499,817.16	410,742,828.81
5/15/21	0.045	0.047	0.042	0.043	24,499,817.16	410,742,828.81
5/15/21	0.045	0.047	0.042	0.043	24,499,817.16	410,742,828.81
5/14/21	0.042	0.048	0.042	0.045	35,140,236.23	435,917,777.23
5/14/21	0.042	0.048	0.042	0.045	35,140,236.23	435,917,777.23
5/14/21	0.042	0.048	0.042	0.045	35,140,236.23	435,917,777.23
5/14/21	0.042	0.048	0.042	0.045	35,140,236.23	435,917,777.23
5/13/21	0.043	0.046	0.04	0.042	35,583,252.8	408,451,175.01
5/13/21	0.043	0.046	0.04	0.042	35,583,252.8	408,451,175.01
5/13/21	0.043	0.046	0.04	0.042	35,583,252.8	408,451,175.01
5/13/21	0.043	0.046	0.04	0.042	35,583,252.8	408,451,175.01
5/12/21	0.051	0.053	0.043	0.043	29,448,868.42	412,326,986.48
5/12/21	0.051	0.053	0.043	0.043	29,448,868.42	412,326,986.48
5/12/21	0.051	0.053	0.043	0.043	29,448,868.42	412,326,986.48
5/12/21	0.051	0.053	0.043	0.043	29,448,868.42	412,326,986.48
5/11/21	0.049	0.051	0.046	0.051	39,447,782.47	489,668,361.34
5/11/21	0.049	0.051	0.046	0.051	39,447,782.47	489,668,361.34
5/11/21	0.049	0.051	0.046	0.051	39,447,782.47	489,668,361.34
5/11/21	0.049	0.051	0.046	0.051	39,447,782.47	489,668,361.34
5/10/21	0.053	0.057	0.048	0.049	60,283,602.14	473,556,084.24
5/10/21	0.053	0.057	0.048	0.049	60,283,602.14	473,556,084.24
5/10/21	0.053	0.057	0.048	0.049	60,283,602.14	473,556,084.24
5/10/21	0.053	0.057	0.048	0.049	60,283,602.14	473,556,084.24
5/9/21	0.053	0.053	0.05	0.053	30,649,382.77	508,521,115.32
5/9/21	0.053	0.053	0.05	0.053	30,649,382.77	508,521,115.32
5/9/21	0.053	0.053	0.05	0.053	30,649,382.77	508,521,115.32
5/9/21	0.053	0.053	0.05	0.053	30,649,382.77	508,521,115.32
5/8/21	0.054	0.056	0.053	0.053	34,522,728.17	514,362,431.47
5/8/21	0.054	0.056	0.053	0.053	34,522,728.17	514,362,431.47
5/8/21	0.054	0.056	0.053	0.053	34,522,728.17	514,362,431.47
5/8/21	0.054	0.056	0.053	0.053	34,522,728.17	514,362,431.47
5/7/21	0.053	0.057	0.051	0.054	53,842,333	518,487,226.85
5/6/21	0.057	0.057	0.051	0.053	52,784,563.1	508,617,539.65
5/6/21	0.057	0.057	0.051	0.053	52,784,563.1	508,617,539.65
5/6/21	0.057	0.057	0.051	0.053	52,784,563.1	508,617,539.65
5/6/21	0.057	0.057	0.051	0.053	52,784,563.1	508,617,539.65
5/5/21	0.054	0.059	0.053	0.057	68,219,221.4	549,681,617.38
5/5/21	0.054	0.059	0.053	0.057	68,219,221.4	549,681,617.38
5/5/21	0.054	0.059	0.053	0.057	68,219,221.4	549,681,617.38
5/5/21	0.054	0.059	0.053	0.057	68,219,221.4	549,681,617.38

Similar Coins