IoTeX (IOTX) historical data and Live price

IoTeX

IOTX

$ 0.024961 + 1.598 %

0.00000129 BTC

MARKET CAP
238.146 M

24H VOLUME
28.371 M

CIRC.SUPPLY
9.541 B

MAX SUPPLY
10 B

IOTX

USD

Rank112

1H 1.09 %

24H 1.60 %

7D -11.01 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/1/22	0.025	0.026	0.024	0.025	27,419,847.48	234,783,842.03
6/30/22	0.026	0.027	0.024	0.025	28,974,433.9	237,093,518.66
6/29/22	0.028	0.028	0.026	0.026	28,663,550.89	252,468,360.29
6/28/22	0.03	0.03	0.028	0.028	29,608,475.38	266,596,509.44
6/27/22	0.028	0.031	0.028	0.03	32,643,054.28	283,435,526.3
6/26/22	0.029	0.032	0.028	0.028	42,235,185.71	268,399,787.58
6/25/22	0.029	0.03	0.028	0.029	30,191,685.53	278,522,580.44
6/24/22	0.03	0.03	0.028	0.029	34,743,659.08	278,625,046.24
6/23/22	0.025	0.03	0.025	0.03	49,028,535.08	282,188,523.94
6/22/22	0.027	0.027	0.025	0.025	27,219,511.58	240,890,580.85
6/21/22	0.027	0.029	0.027	0.027	38,046,149.41	257,800,847.58
6/20/22	0.026	0.028	0.024	0.027	41,637,028.95	260,523,725.6
6/19/22	0.024	0.026	0.023	0.026	32,280,563.13	243,313,726.7
6/18/22	0.026	0.027	0.022	0.024	30,816,259.96	231,855,915.71
6/17/22	0.025	0.027	0.025	0.027	24,709,685.92	252,866,211.38
6/16/22	0.029	0.029	0.025	0.025	29,122,936.03	239,652,684.83
6/15/22	0.026	0.029	0.024	0.029	43,420,494.72	273,868,848.59
6/14/22	0.025	0.03	0.023	0.026	70,101,488.42	251,063,165.67
6/13/22	0.027	0.027	0.023	0.025	38,503,515.63	238,586,083.46
6/12/22	0.029	0.03	0.027	0.027	32,981,542.42	259,776,792.79
6/11/22	0.032	0.033	0.029	0.029	28,545,114.62	277,177,143.52
6/10/22	0.034	0.034	0.032	0.032	29,043,466.55	302,123,588.1
6/9/22	0.034	0.035	0.033	0.034	62,711,734.53	324,572,002.93
6/8/22	0.035	0.036	0.034	0.034	32,015,606.3	325,414,431.37
6/7/22	0.035	0.036	0.032	0.035	39,939,714.92	338,091,834.36
6/6/22	0.034	0.036	0.034	0.035	26,448,996.53	332,253,631.22
6/5/22	0.035	0.035	0.034	0.034	22,408,233.7	322,652,012.2
6/4/22	0.034	0.035	0.033	0.035	23,260,212.38	331,305,029.84
6/3/22	0.036	0.036	0.033	0.034	28,703,191.9	325,163,221.59
6/2/22	0.036	0.037	0.035	0.036	31,502,046.28	347,411,192.09
6/1/22	0.04	0.041	0.035	0.036	41,438,477.71	339,722,024.87
5/31/22	0.041	0.042	0.038	0.04	40,645,834.54	378,569,979.59
5/30/22	0.038	0.042	0.038	0.041	46,128,896.28	392,169,391.53
5/29/22	0.036	0.039	0.035	0.038	42,400,764.35	364,284,858.13
5/28/22	0.035	0.036	0.035	0.036	32,215,020.25	345,450,672.34
5/27/22	0.036	0.037	0.034	0.036	44,228,741.92	339,200,644.75
5/26/22	0.04	0.041	0.035	0.036	42,764,691.24	342,776,596.28
5/25/22	0.04	0.041	0.039	0.04	36,393,655.92	377,552,644.12
5/24/22	0.038	0.041	0.038	0.04	44,176,081.75	383,200,514.13
5/23/22	0.044	0.044	0.038	0.038	54,634,411.13	367,015,383.8
5/22/22	0.038	0.044	0.037	0.044	80,205,821.94	416,352,616.87
5/21/22	0.033	0.039	0.032	0.038	62,169,306.2	362,229,961.57
5/20/22	0.033	0.034	0.031	0.033	25,408,778.85	311,890,725.79
5/19/22	0.029	0.033	0.028	0.033	22,067,446.51	314,069,109.74
5/18/22	0.033	0.034	0.029	0.029	19,689,591.98	275,829,973.18
5/17/22	0.03	0.033	0.03	0.033	15,744,013.89	312,081,255.85
5/16/22	0.033	0.034	0.029	0.03	16,021,928.25	284,865,098.41
5/15/22	0.031	0.033	0.029	0.033	16,800,680.51	318,454,776.7
5/14/22	0.03	0.032	0.027	0.031	24,180,255.09	293,780,984.5
5/13/22	0.026	0.035	0.026	0.03	33,266,709.1	282,764,582.5
5/12/22	0.027	0.028	0.022	0.026	37,706,601.16	244,730,453.31
5/11/22	0.042	0.043	0.025	0.027	54,692,293.21	254,534,571.99
5/10/22	0.04	0.046	0.038	0.042	59,633,068.87	397,681,973.34
5/9/22	0.052	0.053	0.04	0.04	50,122,729.2	380,699,378.08
5/8/22	0.052	0.053	0.051	0.052	35,750,809.42	493,161,326.36
5/7/22	0.055	0.056	0.051	0.052	35,242,852.43	499,940,916
5/6/22	0.055	0.056	0.053	0.055	37,900,913.32	529,435,998.39
5/5/22	0.062	0.062	0.053	0.055	46,486,720.57	525,708,147.65
5/4/22	0.056	0.062	0.056	0.062	41,012,537.91	588,756,577.32
5/3/22	0.058	0.059	0.056	0.056	32,413,523.77	539,024,621.83
5/2/22	0.061	0.062	0.057	0.058	36,291,844.81	553,387,337.47
5/1/22	0.058	0.061	0.057	0.061	43,478,257.47	581,953,387.88
4/30/22	0.065	0.066	0.056	0.058	40,924,851.63	551,497,102.25
4/29/22	0.069	0.071	0.064	0.065	40,480,773.23	617,266,796.04
4/28/22	0.07	0.071	0.068	0.069	37,184,482.12	661,251,068.97
4/27/22	0.068	0.071	0.067	0.07	38,293,588.67	667,457,524.72
4/26/22	0.072	0.075	0.068	0.068	51,943,823.26	646,767,601.65
4/25/22	0.071	0.072	0.066	0.072	47,943,859.86	682,559,950.35
4/24/22	0.072	0.074	0.07	0.071	36,707,493.89	674,569,760.07
4/23/22	0.073	0.074	0.072	0.072	34,367,596.73	689,735,431.56
4/22/22	0.073	0.075	0.072	0.073	38,622,197.12	692,765,981.3
4/21/22	0.076	0.079	0.072	0.073	49,306,747.51	694,381,340.27
4/20/22	0.077	0.08	0.075	0.076	55,144,689.57	726,557,428.21
4/19/22	0.073	0.077	0.073	0.077	38,780,599.44	731,089,976.33
4/18/22	0.071	0.073	0.068	0.073	21,135,965	698,661,807.67
4/17/22	0.074	0.075	0.07	0.071	15,441,642.91	675,162,519.46
4/16/22	0.075	0.075	0.073	0.074	14,326,381.99	707,906,267.7
4/15/22	0.073	0.076	0.073	0.075	19,204,910.5	714,238,660.94
4/14/22	0.075	0.077	0.072	0.073	19,233,624.03	700,147,148.63
4/13/22	0.074	0.075	0.072	0.075	19,815,055.2	718,963,531.48
4/12/22	0.071	0.076	0.071	0.074	24,054,983.67	706,188,582.11
4/11/22	0.079	0.079	0.07	0.071	27,138,484.91	673,255,932.67
4/10/22	0.081	0.083	0.079	0.079	19,323,874.87	751,341,587.97
4/9/22	0.077	0.081	0.077	0.081	21,023,580.47	774,522,359.37
4/8/22	0.083	0.084	0.077	0.077	28,922,060.64	739,179,505.72
4/7/22	0.08	0.084	0.079	0.083	32,219,986.42	793,197,889.1
4/6/22	0.095	0.095	0.08	0.08	67,750,181.53	766,274,029.35
4/5/22	0.096	0.099	0.095	0.095	45,436,277.42	907,086,591.21
4/4/22	0.102	0.103	0.092	0.096	42,752,224.08	912,257,959.21
4/3/22	0.104	0.106	0.1	0.102	48,669,903.44	972,341,408.99

Similar Coins