IoTeX (IOTX) historical data and Live price

IoTeX

IOTX

$ 0.028846 + 7.55 %

0.00000057 BTC

MARKET CAP
278.198 M

24H VOLUME
39.868 M

CIRC.SUPPLY
9.644 B

MAX SUPPLY
10 B

IOTX

USD

Rank126

1H -1.71 %

24H 7.55 %

7D 17.52 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/7/21	0.028	0.028	0.026	0.027	28,642,020.44	260,927,730.09
3/6/21	0.028	0.028	0.026	0.028	23,379,079.24	266,905,866.81
3/5/21	0.027	0.029	0.026	0.028	25,150,591.68	270,348,161.03
3/4/21	0.03	0.032	0.027	0.027	33,375,358.18	264,286,235.28
3/3/21	0.025	0.032	0.025	0.03	72,589,871.01	294,033,414.29
3/2/21	0.026	0.026	0.023	0.025	37,230,864.85	242,060,269.63
3/1/21	0.021	0.029	0.021	0.026	64,363,974.48	248,081,961.6
2/28/21	0.023	0.024	0.019	0.021	25,396,660.92	198,807,706.18
2/27/21	0.02	0.026	0.02	0.023	32,143,650.6	225,201,892.7
2/26/21	0.021	0.022	0.019	0.02	18,441,266.75	191,431,704.3
2/25/21	0.022	0.024	0.021	0.021	22,840,936.93	206,330,555.54
2/24/21	0.022	0.024	0.02	0.022	24,754,040.23	214,751,674.47
2/23/21	0.027	0.027	0.019	0.022	40,947,776.98	210,718,497.99
2/22/21	0.028	0.031	0.021	0.027	57,508,122.44	256,861,662.47
2/21/21	0.025	0.029	0.025	0.028	38,573,458.64	269,259,948.96
2/20/21	0.025	0.028	0.024	0.025	36,044,474.16	242,356,057.34
2/19/21	0.026	0.026	0.024	0.025	20,241,727.87	238,414,307.01
2/18/21	0.026	0.026	0.024	0.026	37,639,452.46	250,688,458.77
2/17/21	0.025	0.027	0.024	0.026	47,781,132.82	246,650,606.08
2/16/21	0.022	0.028	0.021	0.025	65,365,150.63	241,196,931.17
2/15/21	0.025	0.026	0.021	0.022	35,980,824.11	211,611,286.38
2/14/21	0.027	0.03	0.025	0.025	42,262,914.28	245,124,205.02
2/13/21	0.029	0.03	0.025	0.027	74,214,920.07	262,967,988.49
2/12/21	0.02	0.036	0.019	0.029	242,288,422.08	281,317,524.22
2/11/21	0.016	0.021	0.016	0.02	29,183,917.18	196,607,832.84
2/10/21	0.016	0.016	0.014	0.016	18,701,183.96	154,841,033.23
2/9/21	0.014	0.016	0.014	0.016	22,740,056	152,669,404.9
2/8/21	0.013	0.014	0.013	0.014	17,510,597.93	136,452,403.51
2/7/21	0.014	0.014	0.013	0.013	15,358,302.35	128,468,983.99
2/6/21	0.014	0.016	0.013	0.014	34,986,491.51	131,389,135.65
2/5/21	0.012	0.015	0.012	0.014	28,225,390.45	135,754,236.96
2/4/21	0.012	0.012	0.011	0.012	13,595,631.29	114,105,866.99
2/3/21	0.012	0.013	0.012	0.012	15,069,507.28	117,700,205.96
2/2/21	0.011	0.013	0.011	0.012	12,400,578.64	113,452,061.79
2/1/21	0.011	0.012	0.011	0.011	8,922,230.41	109,851,278.67
1/31/21	0.011	0.012	0.011	0.012	14,352,326.65	111,185,765.82
1/30/21	0.011	0.013	0.011	0.011	24,831,914.25	108,546,434.92
1/29/21	0.011	0.012	0.011	0.011	21,875,739.21	107,438,948.48
1/28/21	0.012	0.014	0.011	0.011	62,748,221.17	104,999,003.72
1/27/21	0.01	0.012	0.009	0.012	23,745,718.488	113,730,646.317
1/26/21	0.009	0.01	0.009	0.01	8,917,820.603	92,796,190.387
1/25/21	0.009	0.01	0.009	0.009	5,392,325.314	88,391,716.689
1/24/21	0.01	0.01	0.009	0.009	4,508,178.79	90,954,002.03
1/23/21	0.01	0.011	0.009	0.01	12,641,869.767	92,588,332.752
1/22/21	0.008	0.012	0.007	0.01	35,640,738.072	100,197,751.992
1/21/21	0.009	0.009	0.007	0.008	6,464,679.792	75,349,369.471
1/20/21	0.008	0.009	0.007	0.009	5,517,743.232	84,609,857.239
1/19/21	0.009	0.01	0.008	0.008	17,179,026.175	77,558,029.545
1/18/21	0.009	0.009	0.008	0.009	4,078,131.788	82,318,992.069
1/17/21	0.008	0.009	0.007	0.009	5,425,008.648	85,808,367.103
1/16/21	0.008	0.009	0.008	0.008	7,685,960.308	79,156,735.059
1/15/21	0.007	0.008	0.007	0.008	6,836,726.599	78,417,305.281
1/14/21	0.007	0.008	0.007	0.007	3,850,192.051	70,521,782.079
1/13/21	0.007	0.007	0.007	0.007	3,572,053.928	67,300,954.615
1/12/21	0.007	0.007	0.006	0.007	4,537,060.336	65,257,293.414
1/11/21	0.008	0.008	0.006	0.007	7,151,670.033	66,766,909.798
1/10/21	0.008	0.009	0.007	0.008	3,990,064.676	43,363,662.822
1/9/21	0.007	0.009	0.007	0.008	11,661,896.858	45,793,094.605
1/8/21	0.007	0.007	0.007	0.007	5,470,178.649	40,890,351
1/7/21	0.007	0.008	0.007	0.007	5,005,911.399	41,479,231.288
1/6/21	0.007	0.008	0.007	0.007	4,060,610.357	42,537,229.049
1/5/21	0.007	0.007	0.006	0.007	3,305,412.362	39,827,958.079
1/4/21	0.007	0.007	0.006	0.007	5,030,780.776	37,653,553.82
1/3/21	0.007	0.007	0.006	0.007	4,386,726.933	38,866,649.662
1/2/21	0.007	0.007	0.006	0.007	4,287,149.839	38,091,393.148
1/1/21	0.006	0.007	0.006	0.007	3,926,791.398	38,041,019.808
12/31/20	0.007	0.007	0.006	0.006	2,891,553.396	36,264,956.884
12/30/20	0.007	0.007	0.006	0.007	2,153,783.734	38,060,177.195
12/29/20	0.006	0.007	0.006	0.007	2,740,016.65	37,864,366.318
12/28/20	0.007	0.007	0.006	0.006	3,124,242.94	37,245,981.191
12/27/20	0.007	0.007	0.007	0.007	2,832,429.359	38,318,830.814
12/26/20	0.007	0.007	0.006	0.007	3,864,328.004	38,919,041.34
12/25/20	0.007	0.007	0.006	0.007	2,932,863.939	37,570,105.253
12/24/20	0.006	0.007	0.006	0.007	3,369,610.978	37,987,970.959
12/23/20	0.007	0.007	0.006	0.006	3,484,301.352	34,399,782.367
12/22/20	0.007	0.007	0.007	0.007	3,430,818.97	39,832,789.843
12/21/20	0.007	0.008	0.007	0.007	2,092,903.115	41,427,508.452
12/20/20	0.007	0.008	0.007	0.007	5,935,134.49	41,910,917.219
12/19/20	0.007	0.007	0.007	0.007	3,615,277.854	40,094,457.156
12/18/20	0.007	0.007	0.007	0.007	4,799,425.55	41,512,909.564
12/17/20	0.007	0.008	0.006	0.007	9,420,568.636	38,825,495.656
12/16/20	0.007	0.007	0.007	0.007	3,359,727.848	40,048,292.564
12/15/20	0.007	0.007	0.007	0.007	2,150,379.796	40,243,212.423
12/14/20	0.007	0.007	0.007	0.007	1,199,035.747	42,489,283.48
12/13/20	0.007	0.007	0.007	0.007	1,851,493.721	40,827,885.962
12/12/20	0.007	0.007	0.007	0.007	1,999,203.098	40,535,941.539
12/11/20	0.007	0.007	0.007	0.007	2,535,960.463	40,403,196.782
12/10/20	0.007	0.007	0.007	0.007	1,670,044.123	39,001,798.582
12/9/20	0.007	0.007	0.006	0.007	3,467,584.571	40,130,645.734
12/8/20	0.007	0.007	0.007	0.007	3,386,591.414	38,120,375.519

Similar Coins