IoTeX (IOTX) historical data and Live price

IoTeX

IOTX

$ 0.06083 -3.356 %

0.00000095 BTC

MARKET CAP
574.322 M

24H VOLUME
15.813 M

CIRC.SUPPLY
9.441 B

MAX SUPPLY
10 B

IOTX

USD

Rank125

1H -0.01 %

24H -3.36 %

7D 10.37 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
4/23/24	0.063	0.066	0.061	0.064	24,183,871.59	605,102,914.99
4/22/24	0.059	0.064	0.059	0.063	18,252,417.15	595,906,883.09
4/21/24	0.059	0.061	0.058	0.059	15,737,133.91	560,365,914.85
4/20/24	0.054	0.059	0.054	0.059	14,837,197.13	559,347,691.96
4/19/24	0.053	0.055	0.049	0.054	20,778,100.46	513,652,945.88
4/18/24	0.052	0.054	0.05	0.053	17,522,605.46	503,573,190.47
4/17/24	0.054	0.055	0.05	0.052	19,947,785.85	486,550,631.5
4/16/24	0.053	0.055	0.051	0.054	24,286,530.15	507,858,176.47
4/15/24	0.054	0.058	0.051	0.053	33,422,952.85	499,642,981.85
4/14/24	0.051	0.055	0.049	0.054	40,761,328.07	509,977,158.52
4/13/24	0.061	0.062	0.046	0.051	48,633,535	481,701,954.72
4/12/24	0.075	0.077	0.059	0.061	44,519,956.48	576,193,488
4/11/24	0.076	0.078	0.074	0.075	21,202,329.74	707,313,082.85
4/10/24	0.078	0.08	0.074	0.076	45,735,332.06	722,008,045.56
4/9/24	0.08	0.08	0.076	0.078	27,630,632.16	734,122,206.2
4/8/24	0.083	0.085	0.079	0.08	43,162,625.88	753,894,959.04
4/7/24	0.077	0.083	0.076	0.083	38,892,403.64	785,003,313.44
4/6/24	0.07	0.079	0.07	0.077	61,665,109.53	723,854,652.57
4/5/24	0.073	0.074	0.067	0.07	36,895,819.13	663,477,140.35
4/4/24	0.081	0.084	0.073	0.073	65,586,606.52	688,870,519.97
4/3/24	0.066	0.083	0.064	0.081	143,893,167	767,007,700.14
4/2/24	0.072	0.073	0.065	0.066	47,333,682.24	626,268,814.04
4/1/24	0.075	0.075	0.07	0.072	25,315,171.58	683,418,406.78
3/31/24	0.074	0.076	0.073	0.075	16,746,353.19	707,198,125.48
3/30/24	0.077	0.081	0.073	0.074	49,241,426.34	694,445,557.56
3/29/24	0.077	0.08	0.076	0.077	25,757,939.33	731,424,346.49
3/28/24	0.077	0.08	0.075	0.077	28,509,112.73	729,402,143.82
3/27/24	0.075	0.082	0.073	0.077	48,013,839.59	730,396,107.22
3/26/24	0.076	0.08	0.073	0.075	37,808,745.7	705,095,702.79
3/25/24	0.077	0.082	0.075	0.076	37,378,050.54	715,079,092.47
3/24/24	0.072	0.078	0.071	0.077	32,136,863.14	726,316,397.97
3/23/24	0.07	0.076	0.069	0.072	45,412,906.25	682,641,905.94
3/22/24	0.069	0.071	0.066	0.07	40,656,779.41	662,672,698.87
3/21/24	0.07	0.071	0.067	0.069	26,132,094.03	650,725,501.46
3/20/24	0.063	0.071	0.061	0.07	33,164,642.71	664,515,198.85
3/19/24	0.068	0.069	0.06	0.063	42,514,228.75	591,845,661.92
3/18/24	0.073	0.074	0.067	0.068	25,331,882.18	639,528,187.57
3/17/24	0.071	0.075	0.067	0.073	31,523,519.56	685,862,032.18
3/16/24	0.076	0.078	0.069	0.071	36,171,570.9	671,603,043.37
3/15/24	0.081	0.082	0.07	0.076	54,569,012.34	719,904,723.39
3/14/24	0.082	0.084	0.077	0.081	53,777,540.46	768,292,939.53
3/13/24	0.086	0.093	0.081	0.082	62,204,782.61	773,890,842.11
3/12/24	0.081	0.089	0.077	0.086	86,532,944.94	811,915,465.66
3/11/24	0.07	0.086	0.068	0.081	86,086,358.32	767,818,440.23
3/10/24	0.072	0.076	0.068	0.07	42,116,950.66	664,192,953.68
3/9/24	0.065	0.073	0.064	0.072	76,854,676.54	683,734,824.46
3/8/24	0.064	0.065	0.059	0.065	30,086,934.34	609,125,647.29
3/7/24	0.061	0.064	0.061	0.064	29,911,988.88	605,634,489.55
3/6/24	0.056	0.062	0.054	0.061	24,792,490.03	577,032,336.67
3/5/24	0.06	0.066	0.05	0.056	57,752,925.02	529,886,169.98
3/4/24	0.061	0.064	0.058	0.06	36,081,811.96	564,139,586.68
3/3/24	0.063	0.063	0.058	0.061	29,483,388.06	580,066,636.14
3/2/24	0.061	0.066	0.06	0.063	37,237,707.24	592,598,958.01
3/1/24	0.06	0.062	0.059	0.061	20,122,930.52	579,761,786.75
2/29/24	0.058	0.068	0.057	0.06	62,656,244.85	562,514,935.86
2/28/24	0.059	0.061	0.054	0.058	32,860,211.38	545,703,203.48
2/27/24	0.062	0.063	0.058	0.059	21,979,251.56	558,109,045.87
2/26/24	0.059	0.063	0.058	0.062	32,641,771.21	586,924,429.58
2/25/24	0.059	0.06	0.057	0.059	16,863,546.08	553,517,502.74
2/24/24	0.056	0.061	0.054	0.059	32,965,607.87	559,523,922.24
2/23/24	0.057	0.058	0.055	0.056	21,337,305.95	529,992,261.26
2/22/24	0.056	0.059	0.056	0.057	32,289,015.79	537,469,174.17
2/21/24	0.059	0.059	0.054	0.056	27,696,563.29	532,808,311.72
2/20/24	0.061	0.061	0.056	0.059	37,298,388.87	554,626,836.37
2/19/24	0.069	0.071	0.061	0.061	103,024,687.45	573,327,315.64
2/18/24	0.052	0.075	0.05	0.069	275,677,677.52	647,981,445.95
2/17/24	0.048	0.052	0.047	0.052	18,410,933.08	486,654,204.46
2/16/24	0.047	0.049	0.047	0.048	15,282,699.11	451,013,704.22
2/15/24	0.047	0.048	0.046	0.047	12,083,589.05	446,107,931.57
2/14/24	0.045	0.047	0.045	0.047	7,829,056.97	442,193,267.17
2/13/24	0.045	0.046	0.044	0.045	9,485,541.93	425,271,958.88
2/12/24	0.043	0.045	0.042	0.045	8,057,400.37	427,557,504.82
2/11/24	0.043	0.044	0.042	0.043	4,486,224.2	403,162,328.52
2/10/24	0.044	0.044	0.043	0.043	6,551,058.6	408,074,044.35
2/9/24	0.043	0.044	0.042	0.044	8,043,642.86	413,118,601.4
2/8/24	0.042	0.043	0.042	0.043	6,611,627.41	404,468,691.62
2/7/24	0.041	0.043	0.04	0.042	7,523,690.09	400,720,791.12
2/6/24	0.04	0.041	0.04	0.041	5,418,763.94	382,882,479.56
2/5/24	0.04	0.041	0.039	0.04	5,341,559.4	381,030,649.58
2/4/24	0.041	0.041	0.04	0.04	5,031,907.98	375,861,761.86
2/3/24	0.042	0.042	0.041	0.041	3,807,472.96	384,651,317.86
2/2/24	0.041	0.042	0.04	0.042	5,942,818.85	391,964,933.34
2/1/24	0.041	0.041	0.04	0.041	6,115,105.25	386,564,041.13
1/31/24	0.042	0.043	0.041	0.041	7,916,504.24	385,153,317.25
1/30/24	0.043	0.044	0.042	0.042	9,255,812.17	399,560,809.59
1/29/24	0.042	0.044	0.042	0.043	10,169,822.77	408,719,785.55
1/28/24	0.042	0.043	0.041	0.042	7,367,386.74	393,420,913.17
1/27/24	0.042	0.043	0.041	0.042	6,577,269.01	399,363,605.91

Similar Coins