IoTeX (IOTX) historical data and Live price

iotex

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
Rank126
1H -1.71 %
24H 7.55 %
7D 17.52 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/7/210.0280.0280.0260.02728,642,020.44260,927,730.09
3/6/210.0280.0280.0260.02823,379,079.24266,905,866.81
3/5/210.0270.0290.0260.02825,150,591.68270,348,161.03
3/4/210.030.0320.0270.02733,375,358.18264,286,235.28
3/3/210.0250.0320.0250.0372,589,871.01294,033,414.29
3/2/210.0260.0260.0230.02537,230,864.85242,060,269.63
3/1/210.0210.0290.0210.02664,363,974.48248,081,961.6
2/28/210.0230.0240.0190.02125,396,660.92198,807,706.18
2/27/210.020.0260.020.02332,143,650.6225,201,892.7
2/26/210.0210.0220.0190.0218,441,266.75191,431,704.3
2/25/210.0220.0240.0210.02122,840,936.93206,330,555.54
2/24/210.0220.0240.020.02224,754,040.23214,751,674.47
2/23/210.0270.0270.0190.02240,947,776.98210,718,497.99
2/22/210.0280.0310.0210.02757,508,122.44256,861,662.47
2/21/210.0250.0290.0250.02838,573,458.64269,259,948.96
2/20/210.0250.0280.0240.02536,044,474.16242,356,057.34
2/19/210.0260.0260.0240.02520,241,727.87238,414,307.01
2/18/210.0260.0260.0240.02637,639,452.46250,688,458.77
2/17/210.0250.0270.0240.02647,781,132.82246,650,606.08
2/16/210.0220.0280.0210.02565,365,150.63241,196,931.17
2/15/210.0250.0260.0210.02235,980,824.11211,611,286.38
2/14/210.0270.030.0250.02542,262,914.28245,124,205.02
2/13/210.0290.030.0250.02774,214,920.07262,967,988.49
2/12/210.020.0360.0190.029242,288,422.08281,317,524.22
2/11/210.0160.0210.0160.0229,183,917.18196,607,832.84
2/10/210.0160.0160.0140.01618,701,183.96154,841,033.23
2/9/210.0140.0160.0140.01622,740,056152,669,404.9
2/8/210.0130.0140.0130.01417,510,597.93136,452,403.51
2/7/210.0140.0140.0130.01315,358,302.35128,468,983.99
2/6/210.0140.0160.0130.01434,986,491.51131,389,135.65
2/5/210.0120.0150.0120.01428,225,390.45135,754,236.96
2/4/210.0120.0120.0110.01213,595,631.29114,105,866.99
2/3/210.0120.0130.0120.01215,069,507.28117,700,205.96
2/2/210.0110.0130.0110.01212,400,578.64113,452,061.79
2/1/210.0110.0120.0110.0118,922,230.41109,851,278.67
1/31/210.0110.0120.0110.01214,352,326.65111,185,765.82
1/30/210.0110.0130.0110.01124,831,914.25108,546,434.92
1/29/210.0110.0120.0110.01121,875,739.21107,438,948.48
1/28/210.0120.0140.0110.01162,748,221.17104,999,003.72
1/27/210.010.0120.0090.01223,745,718.488113,730,646.317
1/26/210.0090.010.0090.018,917,820.60392,796,190.387
1/25/210.0090.010.0090.0095,392,325.31488,391,716.689
1/24/210.010.010.0090.0094,508,178.7990,954,002.03
1/23/210.010.0110.0090.0112,641,869.76792,588,332.752
1/22/210.0080.0120.0070.0135,640,738.072100,197,751.992
1/21/210.0090.0090.0070.0086,464,679.79275,349,369.471
1/20/210.0080.0090.0070.0095,517,743.23284,609,857.239
1/19/210.0090.010.0080.00817,179,026.17577,558,029.545
1/18/210.0090.0090.0080.0094,078,131.78882,318,992.069
1/17/210.0080.0090.0070.0095,425,008.64885,808,367.103
1/16/210.0080.0090.0080.0087,685,960.30879,156,735.059
1/15/210.0070.0080.0070.0086,836,726.59978,417,305.281
1/14/210.0070.0080.0070.0073,850,192.05170,521,782.079
1/13/210.0070.0070.0070.0073,572,053.92867,300,954.615
1/12/210.0070.0070.0060.0074,537,060.33665,257,293.414
1/11/210.0080.0080.0060.0077,151,670.03366,766,909.798
1/10/210.0080.0090.0070.0083,990,064.67643,363,662.822
1/9/210.0070.0090.0070.00811,661,896.85845,793,094.605
1/8/210.0070.0070.0070.0075,470,178.64940,890,351
1/7/210.0070.0080.0070.0075,005,911.39941,479,231.288
1/6/210.0070.0080.0070.0074,060,610.35742,537,229.049
1/5/210.0070.0070.0060.0073,305,412.36239,827,958.079
1/4/210.0070.0070.0060.0075,030,780.77637,653,553.82
1/3/210.0070.0070.0060.0074,386,726.93338,866,649.662
1/2/210.0070.0070.0060.0074,287,149.83938,091,393.148
1/1/210.0060.0070.0060.0073,926,791.39838,041,019.808
12/31/200.0070.0070.0060.0062,891,553.39636,264,956.884
12/30/200.0070.0070.0060.0072,153,783.73438,060,177.195
12/29/200.0060.0070.0060.0072,740,016.6537,864,366.318
12/28/200.0070.0070.0060.0063,124,242.9437,245,981.191
12/27/200.0070.0070.0070.0072,832,429.35938,318,830.814
12/26/200.0070.0070.0060.0073,864,328.00438,919,041.34
12/25/200.0070.0070.0060.0072,932,863.93937,570,105.253
12/24/200.0060.0070.0060.0073,369,610.97837,987,970.959
12/23/200.0070.0070.0060.0063,484,301.35234,399,782.367
12/22/200.0070.0070.0070.0073,430,818.9739,832,789.843
12/21/200.0070.0080.0070.0072,092,903.11541,427,508.452
12/20/200.0070.0080.0070.0075,935,134.4941,910,917.219
12/19/200.0070.0070.0070.0073,615,277.85440,094,457.156
12/18/200.0070.0070.0070.0074,799,425.5541,512,909.564
12/17/200.0070.0080.0060.0079,420,568.63638,825,495.656
12/16/200.0070.0070.0070.0073,359,727.84840,048,292.564
12/15/200.0070.0070.0070.0072,150,379.79640,243,212.423
12/14/200.0070.0070.0070.0071,199,035.74742,489,283.48
12/13/200.0070.0070.0070.0071,851,493.72140,827,885.962
12/12/200.0070.0070.0070.0071,999,203.09840,535,941.539
12/11/200.0070.0070.0070.0072,535,960.46340,403,196.782
12/10/200.0070.0070.0070.0071,670,044.12339,001,798.582
12/9/200.0070.0070.0060.0073,467,584.57140,130,645.734
12/8/200.0070.0070.0070.0073,386,591.41438,120,375.519