IoTeX (IOTX) historical data and Live price

IoTeX

IOTX

$ 0.044628 + 1.041 %

0.00000066 BTC

MARKET CAP
421.351 M

24H VOLUME
10.564 M

CIRC.SUPPLY
9.441 B

MAX SUPPLY
10 B

IOTX

USD

Rank142

1H -0.43 %

24H 1.04 %

7D -10.32 %

EXPLORER

WHITE PAPER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.044	0.046	0.044	0.045	10,881,653.17	425,687,885.12
7/25/24	0.046	0.046	0.042	0.044	14,539,968.67	414,784,950.88
7/24/24	0.046	0.047	0.045	0.046	12,403,405.76	429,746,229.9
7/23/24	0.048	0.049	0.045	0.046	21,392,399.06	434,177,703.12
7/22/24	0.052	0.052	0.048	0.048	23,780,807.49	457,786,536
7/21/24	0.052	0.055	0.051	0.052	31,982,158.33	489,170,651.17
7/20/24	0.05	0.052	0.05	0.052	17,267,497.47	487,319,724.79
7/19/24	0.046	0.051	0.045	0.05	20,378,158.89	472,209,108.97
7/18/24	0.047	0.05	0.046	0.046	20,183,286.72	434,466,955.96
7/17/24	0.046	0.049	0.045	0.047	25,422,504.85	441,884,469.91
7/16/24	0.043	0.048	0.043	0.046	38,852,816.72	430,202,203.9
7/15/24	0.041	0.043	0.04	0.043	16,137,639.88	409,120,987.03
7/14/24	0.037	0.042	0.037	0.041	19,448,642.41	390,195,790.55
7/13/24	0.036	0.037	0.036	0.037	6,228,481.28	349,621,528.26
7/12/24	0.036	0.037	0.035	0.036	11,096,903.08	339,878,979.94
7/11/24	0.037	0.038	0.036	0.036	9,651,979.74	338,242,086.19
7/10/24	0.037	0.038	0.037	0.037	9,643,964.25	350,441,161.35
7/9/24	0.036	0.037	0.036	0.037	11,113,917.51	350,722,363.03
7/8/24	0.036	0.038	0.035	0.036	23,292,416.83	343,538,825.37
7/7/24	0.039	0.039	0.036	0.036	15,271,255.28	339,757,144.03
7/6/24	0.035	0.039	0.035	0.039	10,726,511.47	366,681,397.43
7/5/24	0.036	0.036	0.031	0.035	22,176,664.97	331,910,415.56
7/4/24	0.04	0.04	0.036	0.036	13,801,528.56	343,990,108.12
7/3/24	0.041	0.041	0.039	0.04	9,351,900.98	374,235,814.93
7/2/24	0.041	0.042	0.04	0.041	9,883,723.97	390,631,697.48
7/1/24	0.04	0.042	0.039	0.041	11,068,089.97	387,474,207.18
6/30/24	0.038	0.04	0.037	0.04	8,121,393.06	379,664,661
6/29/24	0.04	0.04	0.037	0.038	8,547,134.47	355,646,632.39
6/28/24	0.041	0.042	0.04	0.04	11,647,066.97	374,665,175.62
6/27/24	0.039	0.041	0.039	0.041	9,624,081.13	382,561,491.56
6/26/24	0.041	0.041	0.039	0.039	8,915,345.13	372,534,869.26
6/25/24	0.04	0.042	0.04	0.041	9,746,753.82	387,856,123.85
6/24/24	0.04	0.041	0.039	0.04	18,149,859	379,314,097.42
6/23/24	0.042	0.043	0.04	0.04	7,378,967.75	379,664,678.73
6/22/24	0.043	0.043	0.041	0.042	6,766,126.24	392,771,789.48
6/21/24	0.045	0.046	0.043	0.043	11,858,265.71	406,985,675.67
6/20/24	0.046	0.048	0.045	0.045	12,671,225.93	426,935,112.01
6/19/24	0.044	0.047	0.043	0.046	25,151,805.83	430,009,127.26
6/18/24	0.053	0.053	0.043	0.044	49,648,921.67	415,278,004.01
6/17/24	0.05	0.053	0.047	0.053	49,271,470.5	498,408,303.6
6/16/24	0.048	0.054	0.048	0.05	46,667,419.22	476,294,543.35
6/15/24	0.048	0.049	0.047	0.048	15,034,003.12	456,313,392.06
6/14/24	0.049	0.05	0.046	0.048	23,113,355.27	450,540,835.24
6/13/24	0.052	0.052	0.048	0.049	19,700,923.06	459,466,875.63
6/12/24	0.05	0.054	0.049	0.052	21,209,460.56	490,828,789.32
6/11/24	0.052	0.053	0.049	0.05	16,316,017.36	471,526,049.68
6/10/24	0.054	0.054	0.052	0.052	15,240,891.81	494,422,133.03
6/9/24	0.053	0.055	0.052	0.054	14,327,161.49	508,354,737
6/8/24	0.057	0.059	0.052	0.053	26,378,345.98	502,819,297.66
6/7/24	0.062	0.065	0.056	0.057	35,624,721.48	539,431,483.37
6/6/24	0.065	0.066	0.062	0.062	22,129,622.04	585,810,199.46
6/5/24	0.061	0.066	0.06	0.065	33,822,299.9	617,788,136.79
6/4/24	0.059	0.061	0.058	0.061	18,440,776.12	573,087,025.22
6/3/24	0.06	0.062	0.059	0.059	22,863,010.81	555,153,171.88
6/2/24	0.063	0.064	0.059	0.06	29,047,383.45	561,984,246.48
6/1/24	0.058	0.064	0.058	0.063	47,232,423.2	594,440,375.25
5/31/24	0.058	0.061	0.057	0.058	43,586,960.66	543,316,917.48
5/30/24	0.053	0.061	0.052	0.058	55,561,876	547,286,255.81
5/29/24	0.055	0.056	0.053	0.053	22,660,009.01	501,180,019.15
5/28/24	0.057	0.058	0.054	0.055	31,325,401.6	519,038,749.59
5/27/24	0.051	0.059	0.051	0.057	46,478,479.92	539,354,298.42
5/26/24	0.053	0.053	0.051	0.051	17,305,526.25	481,959,006.55
5/25/24	0.051	0.054	0.051	0.053	18,990,544.52	502,667,986.79
5/24/24	0.05	0.052	0.049	0.051	15,031,876.24	483,640,028.72
5/23/24	0.052	0.053	0.048	0.05	22,743,463.84	474,425,114.1
5/22/24	0.053	0.054	0.051	0.052	20,261,451.36	487,210,462.12
5/21/24	0.053	0.055	0.053	0.053	24,235,863.78	503,417,272.98
5/20/24	0.048	0.054	0.048	0.053	18,723,346.69	504,067,509.47
5/19/24	0.051	0.052	0.048	0.048	11,953,423.35	456,775,997.34
5/18/24	0.051	0.052	0.05	0.051	11,825,029.54	484,011,667.66
5/17/24	0.049	0.052	0.049	0.051	16,149,662.32	479,052,804.15
5/16/24	0.049	0.051	0.048	0.049	21,344,728.07	465,973,603.25
5/15/24	0.045	0.049	0.045	0.049	20,627,588.96	459,971,893
5/14/24	0.048	0.048	0.045	0.045	16,946,337.22	428,895,138.87
5/13/24	0.049	0.05	0.046	0.048	16,261,813.67	449,610,289.73
5/12/24	0.05	0.051	0.049	0.049	10,311,039.23	463,816,712.83
5/11/24	0.048	0.05	0.048	0.05	11,980,515.83	467,705,955.59
5/10/24	0.05	0.051	0.047	0.048	14,163,907.85	457,442,116.58
5/5/24	0.056	0.058	0.055	0.057	12,142,126.75	536,686,750.2
5/4/24	0.058	0.059	0.056	0.056	14,407,849.6	531,863,530.09
5/3/24	0.054	0.059	0.053	0.058	14,752,437.95	547,306,121.12
5/2/24	0.053	0.055	0.052	0.054	13,534,353.55	511,086,848.5
5/1/24	0.053	0.054	0.05	0.053	17,608,853.74	503,730,037.43
4/30/24	0.059	0.059	0.052	0.053	19,308,466.53	503,861,958.26
4/29/24	0.06	0.061	0.057	0.059	17,347,912.71	554,716,770.34
4/28/24	0.061	0.063	0.06	0.06	14,479,869.43	566,934,954.59
4/27/24	0.06	0.061	0.058	0.061	14,424,139.14	573,866,984.1
4/26/24	0.062	0.063	0.06	0.06	15,063,053.71	567,616,790.73
4/25/24	0.062	0.064	0.059	0.062	18,894,204.57	588,817,109.68
4/24/24	0.064	0.066	0.061	0.062	21,294,916.88	589,647,145.15

Similar Coins