IoTeX (IOTX) historical data and Live price

iotex

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
Rank160
1H -0.34 %
24H -4.05 %
7D -32.74 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/23/210.0150.0170.0150.0165,966,182.45151,569,718.25
6/22/210.0150.0160.0130.01512,679,312.66143,173,575.45
6/21/210.020.020.0150.0158,869,966.99147,355,500.77
6/20/210.0210.0210.0190.026,775,504.08193,693,270.5
6/19/210.0210.0210.020.0215,897,743.64196,007,950.5
6/18/210.0220.0220.020.0217,220,484.04196,068,640.37
6/17/210.0220.0230.0220.0225,762,365.07213,198,429.29
6/16/210.0240.0240.0220.02212,616,221.15214,206,610.6
6/15/210.0250.0260.0230.02419,423,529.59229,595,524.1
6/14/210.0230.0260.010.02564,657,079.09242,328,255.1
6/13/210.0220.0230.0220.02313,382,380.2220,929,795.01
6/12/210.0230.0230.0210.0229,768,239.73210,608,990.65
6/11/210.0250.0260.0230.02311,354,673.35220,958,295.14
6/10/210.0280.0290.0250.02522,647,810.44237,467,250.6
6/9/210.0240.0280.0230.02832,771,710.26264,633,279.98
6/7/210.0260.0290.0230.02319,037,577.72223,492,918.84
6/6/210.0260.0270.0250.02613,969,512.32249,084,811.92
6/5/210.0260.0280.0250.02610,130,395.08243,647,837.78
6/4/210.0280.0280.0250.02611,949,859.66249,137,161.73
6/3/210.0270.0290.0270.02813,495,863.34271,287,116.8
6/2/210.0260.0280.0260.02717,329,079.75257,763,139.76
6/1/210.0270.0280.0260.02610,128,050.49250,852,593.41
5/31/210.0270.0280.0250.02710,893,613.24261,977,131.92
5/30/210.0260.0280.0250.02711,213,203.46253,354,269.12
5/29/210.0280.030.0250.02612,908,732.03250,600,344.05
5/28/210.0320.0330.0270.02817,796,122.31270,735,442.7
5/27/210.0360.0360.0310.03224,231,891.06308,145,614.68
5/26/210.0340.0370.0330.03617,986,088.9340,207,810.37
5/25/210.0350.0380.0320.03423,290,628.01323,402,334.71
5/24/210.0320.0370.0310.03536,376,800.61263,405,362.38
5/23/210.0310.0340.0250.03342,352,530.68248,098,697.1
5/22/210.0310.0340.0290.03121,248,518.33235,518,531.33
5/21/210.0330.040.0290.03250,255,792.19237,734,847.87
5/19/210.0410.0420.0210.02940,534,917.03216,971,917.29
5/19/210.0410.0420.0210.02940,534,917.03216,971,917.29
5/19/210.0410.0420.0210.02940,534,917.03216,971,917.29
5/19/210.0410.0420.0210.02940,534,917.03216,971,917.29
5/18/210.040.0430.0390.04126,845,104.34306,271,772.63
5/18/210.040.0430.0390.04126,845,104.34306,271,772.63
5/18/210.040.0430.0390.04126,845,104.34306,271,772.63
5/18/210.040.0430.0390.04126,845,104.34306,271,772.63
5/17/210.0470.0480.0380.0432,319,334.08298,093,232.67
5/17/210.0470.0480.0380.0432,319,334.08298,093,232.67
5/17/210.0470.0480.0380.0432,319,334.08298,093,232.67
5/17/210.0470.0480.0380.0432,319,334.08298,093,232.67
5/16/210.0420.0480.0420.04747,591,400.49453,847,809.03
5/16/210.0420.0480.0420.04747,591,400.49453,847,809.03
5/16/210.0420.0480.0420.04747,591,400.49453,847,809.03
5/16/210.0420.0480.0420.04747,591,400.49453,847,809.03
5/15/210.0450.0470.0420.04324,499,817.16410,742,828.81
5/15/210.0450.0470.0420.04324,499,817.16410,742,828.81
5/15/210.0450.0470.0420.04324,499,817.16410,742,828.81
5/15/210.0450.0470.0420.04324,499,817.16410,742,828.81
5/14/210.0420.0480.0420.04535,140,236.23435,917,777.23
5/14/210.0420.0480.0420.04535,140,236.23435,917,777.23
5/14/210.0420.0480.0420.04535,140,236.23435,917,777.23
5/14/210.0420.0480.0420.04535,140,236.23435,917,777.23
5/13/210.0430.0460.040.04235,583,252.8408,451,175.01
5/13/210.0430.0460.040.04235,583,252.8408,451,175.01
5/13/210.0430.0460.040.04235,583,252.8408,451,175.01
5/13/210.0430.0460.040.04235,583,252.8408,451,175.01
5/12/210.0510.0530.0430.04329,448,868.42412,326,986.48
5/12/210.0510.0530.0430.04329,448,868.42412,326,986.48
5/12/210.0510.0530.0430.04329,448,868.42412,326,986.48
5/12/210.0510.0530.0430.04329,448,868.42412,326,986.48
5/11/210.0490.0510.0460.05139,447,782.47489,668,361.34
5/11/210.0490.0510.0460.05139,447,782.47489,668,361.34
5/11/210.0490.0510.0460.05139,447,782.47489,668,361.34
5/11/210.0490.0510.0460.05139,447,782.47489,668,361.34
5/10/210.0530.0570.0480.04960,283,602.14473,556,084.24
5/10/210.0530.0570.0480.04960,283,602.14473,556,084.24
5/10/210.0530.0570.0480.04960,283,602.14473,556,084.24
5/10/210.0530.0570.0480.04960,283,602.14473,556,084.24
5/9/210.0530.0530.050.05330,649,382.77508,521,115.32
5/9/210.0530.0530.050.05330,649,382.77508,521,115.32
5/9/210.0530.0530.050.05330,649,382.77508,521,115.32
5/9/210.0530.0530.050.05330,649,382.77508,521,115.32
5/8/210.0540.0560.0530.05334,522,728.17514,362,431.47
5/8/210.0540.0560.0530.05334,522,728.17514,362,431.47
5/8/210.0540.0560.0530.05334,522,728.17514,362,431.47
5/8/210.0540.0560.0530.05334,522,728.17514,362,431.47
5/7/210.0530.0570.0510.05453,842,333518,487,226.85
5/6/210.0570.0570.0510.05352,784,563.1508,617,539.65
5/6/210.0570.0570.0510.05352,784,563.1508,617,539.65
5/6/210.0570.0570.0510.05352,784,563.1508,617,539.65
5/6/210.0570.0570.0510.05352,784,563.1508,617,539.65
5/5/210.0540.0590.0530.05768,219,221.4549,681,617.38
5/5/210.0540.0590.0530.05768,219,221.4549,681,617.38
5/5/210.0540.0590.0530.05768,219,221.4549,681,617.38
5/5/210.0540.0590.0530.05768,219,221.4549,681,617.38