IoTeX (IOTX) historical data and Live price

iotex

IoTeX

IOTX
$ 0.007981 + 1.759 % 0.00000044 BTC
MARKET CAP
77.001 M
24H VOLUME
2.062 M
CIRC.SUPPLY
9.648 B
MAX SUPPLY
10 B
Rank122
1H -0.95 %
24H 1.76 %
7D 1.31 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/22/200.0080.0080.0070.0084,731,284.30776,286,113.775
11/21/200.0070.0080.0070.0084,748,253.12875,927,012.244
11/20/200.0070.0080.0070.0075,268,308.13772,160,723.498
11/19/200.0070.0080.0070.0074,668,448.96671,362,982.705
11/18/200.0080.0080.0070.0074,839,072.58771,598,460.261
11/17/200.0080.0080.0070.0084,795,370.58675,085,183.395
11/16/200.0080.0080.0080.0084,499,848.76276,457,307.401
11/15/200.0080.0080.0080.0084,474,112.36573,483,581.918
11/14/200.0080.0080.0070.0084,063,761.88577,442,196.494
11/13/200.0080.0080.0080.0084,330,411.52479,230,190.415
11/12/200.0080.0080.0080.0084,335,613.47278,427,797.982
11/11/200.0080.0080.0080.0084,859,606.47279,776,390.316
11/10/200.0070.0080.0070.0084,682,056.07378,953,393.792
11/9/200.0080.0080.0070.0074,170,363.49872,770,621.623
11/8/200.0080.0080.0070.0081,344,280.05176,740,717.974
11/7/200.0080.0080.0070.0084,983,298.20773,530,493.418
11/6/200.0080.0080.0080.0084,615,373.88878,367,977.889
11/5/200.0080.0080.0070.0083,863,148.75875,155,842.36
11/4/200.0070.0080.0070.0084,369,321.57273,920,786.996
11/3/200.0070.0070.0070.0072,730,791.76871,447,670.809
10/27/200.0070.0070.0060.0075,504,408.03165,160,101.267
10/26/200.0070.0080.0070.0076,375,245.39167,183,345.368
10/25/200.0070.0070.0070.0075,838,208.90768,473,475.532
10/24/200.0060.0080.0060.0077,223,039.22568,841,385.825
10/23/200.0060.0070.0060.0064,828,552.20461,911,992.518
10/22/200.0060.0060.0060.0064,348,527.86729,583,142.427
10/21/200.0060.0060.0060.0064,547,349.529,730,151.33
10/20/200.0060.0070.0060.0064,856,315.51228,124,039.193
10/19/200.0060.0070.0060.0066,112,019.8430,641,274.68
10/18/200.0060.0060.0060.0064,108,871.68727,711,175.053
10/17/200.0060.0060.0060.0064,152,519.58228,174,959.454
10/16/200.0060.0060.0060.0064,594,386.7127,134,473.382
10/15/200.0070.0070.0060.0064,550,429.99230,197,034.423
10/14/200.0070.0070.0060.0072,659,148.50631,853,575.145
10/13/200.0070.0070.0070.0074,894,576.25932,915,665.962
10/12/200.0070.0070.0070.0074,860,618.09334,379,935.81
10/11/200.0070.0070.0070.0074,856,401.34133,086,940.66
10/10/200.0070.0070.0070.0075,106,335.27232,900,314.77
10/9/200.0070.0070.0070.0074,865,611.76635,522,027.178
10/8/200.0070.0070.0070.0074,678,391.32734,027,421.246
10/7/200.0070.0070.0070.0075,764,474.34433,003,910.161
10/6/200.0070.0070.0070.0075,207,152.84232,845,280.082
10/5/200.0070.0070.0070.0074,648,928.94235,595,952.315
10/4/200.0070.0070.0070.0074,832,300.20535,042,002.445
10/3/200.0070.0070.0070.0074,640,136.11334,276,614.749
10/2/200.0080.0080.0070.0076,034,051.68734,498,599.738
10/1/200.0080.0080.0070.0085,163,027.67837,035,947.354
9/29/200.0080.0080.0080.0085,976,778.87539,809,462.291
9/28/200.0080.0090.0080.0085,773,865.40237,295,929.257
9/27/200.0080.0080.0080.0085,128,366.04139,004,283.757
9/26/200.0080.0080.0080.0085,621,030.4739,490,221.747
9/25/200.0080.0080.0080.0086,354,510.84738,833,245.888
9/24/200.0070.0080.0070.0087,116,888.70640,644,347.39
9/23/200.0080.0080.0070.0076,196,305.93135,964,238.353
9/22/200.0080.0090.0080.0088,693,621.15540,384,212.052
9/21/200.0080.010.0080.00810,828,568.96340,901,760.89
9/20/200.0090.0090.0080.0087,938,626.23840,540,057.675
9/19/200.0090.010.0090.0095,356,107.82145,736,144.129
9/18/200.0090.010.0090.0098,145,512.13243,964,162.35
9/17/200.0090.010.0090.0098,524,244.80443,866,412.244
9/16/200.010.010.0090.019,142,710.31546,167,822.696
9/15/200.0110.0110.0090.0098,906,272.41845,682,634.799
9/14/200.010.0110.010.01110,159,011.3651,113,006.658
9/13/200.0120.0130.010.0112,562,731.71748,409,217.244
9/12/200.0110.0120.0110.01213,139,634.91958,105,959.334
9/11/200.0110.0110.010.01111,571,045.10652,540,516.947
9/10/200.0110.0120.010.01112,690,991.63753,081,377.33
9/9/200.0110.0110.010.0116,917,931.46452,482,176.655
9/8/200.0090.0110.0090.01111,271,871.91261,225,450.884
9/7/200.0090.0090.0080.0095,376,180.78544,068,966.615
9/6/200.0080.0090.0080.0095,008,504.06142,339,256.516
9/5/200.0090.010.0080.0087,545,384.09940,708,886.618
9/4/200.0080.010.0080.0096,920,727.97443,839,362.215
9/3/200.010.0110.0080.0084,936,668.25539,861,018.799
9/2/200.010.010.0090.015,978,695.63446,985,771.914
9/1/200.0120.0120.010.016,531,421.87248,863,034.489
8/31/200.0110.0120.0110.0127,875,312.39155,575,423.926
8/30/200.0120.0130.0110.01111,468,315.46152,999,248.335
8/29/200.010.0130.010.01212,822,180.39157,100,091.232
8/28/200.0090.0110.0090.0110,073,498.02348,084,636.776
8/27/200.0080.010.0080.0098,698,588.74645,594,353.75
8/26/200.0080.0080.0080.0083,260,374.60239,937,266.824
8/25/200.0090.0090.0080.0084,138,170.22839,808,306.43
8/24/200.0080.0090.0080.0093,480,876.7241,942,042.523
8/23/200.0080.0090.0080.0083,068,567.86640,801,725.13
8/22/200.0080.0080.0080.0083,275,520.96340,790,803.46
8/21/200.0090.0090.0080.0084,047,532.33639,796,119.713
8/20/200.0090.0090.0090.0093,498,015.40242,237,046.627
8/19/200.0090.010.0090.0094,480,019.74542,137,775.08
8/18/200.0090.010.0090.0095,184,923.56543,997,385.475