IoTeX (IOTX) historical data and Live price

iotex

IoTeX

IOTX
$ 0.054406 + 0.654 % 0.00000081 BTC
MARKET CAP
513.668 M
24H VOLUME
20.594 M
CIRC.SUPPLY
9.441 B
MAX SUPPLY
10 B
Rank138
1H -0.44 %
24H 0.65 %
7D 4.41 %
EXPLORER
WHITE PAPER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/28/240.0570.0580.0540.05531,325,401.6519,038,749.59
5/27/240.0510.0590.0510.05746,478,479.92539,354,298.42
5/26/240.0530.0530.0510.05117,305,526.25481,959,006.55
5/25/240.0510.0540.0510.05318,990,544.52502,667,986.79
5/24/240.050.0520.0490.05115,031,876.24483,640,028.72
5/23/240.0520.0530.0480.0522,743,463.84474,425,114.1
5/22/240.0530.0540.0510.05220,261,451.36487,210,462.12
5/21/240.0530.0550.0530.05324,235,863.78503,417,272.98
5/20/240.0480.0540.0480.05318,723,346.69504,067,509.47
5/19/240.0510.0520.0480.04811,953,423.35456,775,997.34
5/18/240.0510.0520.050.05111,825,029.54484,011,667.66
5/17/240.0490.0520.0490.05116,149,662.32479,052,804.15
5/16/240.0490.0510.0480.04921,344,728.07465,973,603.25
5/15/240.0450.0490.0450.04920,627,588.96459,971,893
5/14/240.0480.0480.0450.04516,946,337.22428,895,138.87
5/13/240.0490.050.0460.04816,261,813.67449,610,289.73
5/12/240.050.0510.0490.04910,311,039.23463,816,712.83
5/11/240.0480.050.0480.0511,980,515.83467,705,955.59
5/10/240.050.0510.0470.04814,163,907.85457,442,116.58
5/5/240.0560.0580.0550.05712,142,126.75536,686,750.2
5/4/240.0580.0590.0560.05614,407,849.6531,863,530.09
5/3/240.0540.0590.0530.05814,752,437.95547,306,121.12
5/2/240.0530.0550.0520.05413,534,353.55511,086,848.5
5/1/240.0530.0540.050.05317,608,853.74503,730,037.43
4/30/240.0590.0590.0520.05319,308,466.53503,861,958.26
4/29/240.060.0610.0570.05917,347,912.71554,716,770.34
4/28/240.0610.0630.060.0614,479,869.43566,934,954.59
4/27/240.060.0610.0580.06114,424,139.14573,866,984.1
4/26/240.0620.0630.060.0615,063,053.71567,616,790.73
4/25/240.0620.0640.0590.06218,894,204.57588,817,109.68
4/24/240.0640.0660.0610.06221,294,916.88589,647,145.15
4/23/240.0630.0660.0610.06424,183,871.59605,102,914.99
4/22/240.0590.0640.0590.06318,252,417.15595,906,883.09
4/21/240.0590.0610.0580.05915,737,133.91560,365,914.85
4/20/240.0540.0590.0540.05914,837,197.13559,347,691.96
4/19/240.0530.0550.0490.05420,778,100.46513,652,945.88
4/18/240.0520.0540.050.05317,522,605.46503,573,190.47
4/17/240.0540.0550.050.05219,947,785.85486,550,631.5
4/16/240.0530.0550.0510.05424,286,530.15507,858,176.47
4/15/240.0540.0580.0510.05333,422,952.85499,642,981.85
4/14/240.0510.0550.0490.05440,761,328.07509,977,158.52
4/13/240.0610.0620.0460.05148,633,535481,701,954.72
4/12/240.0750.0770.0590.06144,519,956.48576,193,488
4/11/240.0760.0780.0740.07521,202,329.74707,313,082.85
4/10/240.0780.080.0740.07645,735,332.06722,008,045.56
4/9/240.080.080.0760.07827,630,632.16734,122,206.2
4/8/240.0830.0850.0790.0843,162,625.88753,894,959.04
4/7/240.0770.0830.0760.08338,892,403.64785,003,313.44
4/6/240.070.0790.070.07761,665,109.53723,854,652.57
4/5/240.0730.0740.0670.0736,895,819.13663,477,140.35
4/4/240.0810.0840.0730.07365,586,606.52688,870,519.97
4/3/240.0660.0830.0640.081143,893,167767,007,700.14
4/2/240.0720.0730.0650.06647,333,682.24626,268,814.04
4/1/240.0750.0750.070.07225,315,171.58683,418,406.78
3/31/240.0740.0760.0730.07516,746,353.19707,198,125.48
3/30/240.0770.0810.0730.07449,241,426.34694,445,557.56
3/29/240.0770.080.0760.07725,757,939.33731,424,346.49
3/28/240.0770.080.0750.07728,509,112.73729,402,143.82
3/27/240.0750.0820.0730.07748,013,839.59730,396,107.22
3/26/240.0760.080.0730.07537,808,745.7705,095,702.79
3/25/240.0770.0820.0750.07637,378,050.54715,079,092.47
3/24/240.0720.0780.0710.07732,136,863.14726,316,397.97
3/23/240.070.0760.0690.07245,412,906.25682,641,905.94
3/22/240.0690.0710.0660.0740,656,779.41662,672,698.87
3/21/240.070.0710.0670.06926,132,094.03650,725,501.46
3/20/240.0630.0710.0610.0733,164,642.71664,515,198.85
3/19/240.0680.0690.060.06342,514,228.75591,845,661.92
3/18/240.0730.0740.0670.06825,331,882.18639,528,187.57
3/17/240.0710.0750.0670.07331,523,519.56685,862,032.18
3/16/240.0760.0780.0690.07136,171,570.9671,603,043.37
3/15/240.0810.0820.070.07654,569,012.34719,904,723.39
3/14/240.0820.0840.0770.08153,777,540.46768,292,939.53
3/13/240.0860.0930.0810.08262,204,782.61773,890,842.11
3/12/240.0810.0890.0770.08686,532,944.94811,915,465.66
3/11/240.070.0860.0680.08186,086,358.32767,818,440.23
3/10/240.0720.0760.0680.0742,116,950.66664,192,953.68
3/9/240.0650.0730.0640.07276,854,676.54683,734,824.46
3/8/240.0640.0650.0590.06530,086,934.34609,125,647.29
3/7/240.0610.0640.0610.06429,911,988.88605,634,489.55
3/6/240.0560.0620.0540.06124,792,490.03577,032,336.67
3/5/240.060.0660.050.05657,752,925.02529,886,169.98
3/4/240.0610.0640.0580.0636,081,811.96564,139,586.68
3/3/240.0630.0630.0580.06129,483,388.06580,066,636.14
3/2/240.0610.0660.060.06337,237,707.24592,598,958.01
3/1/240.060.0620.0590.06120,122,930.52579,761,786.75
2/29/240.0580.0680.0570.0662,656,244.85562,514,935.86
2/28/240.0590.0610.0540.05832,860,211.38545,703,203.48
2/27/240.0620.0630.0580.05921,979,251.56558,109,045.87
2/26/240.0590.0630.0580.06232,641,771.21586,924,429.58
2/25/240.0590.060.0570.05916,863,546.08553,517,502.74