IoTeX (IOTX) historical data and Live price

IoTeX

IOTX

$ 0.007793 -3.318 %

0.00000072 BTC

MARKET CAP
37.595 M

24H VOLUME
5.721 M

CIRC.SUPPLY
4.824 B

MAX SUPPLY
10 B

IOTX

USD

Rank171

1H -3.24 %

24H -3.32 %

7D -7.68 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/27/20	0.008	0.008	0.008	0.008	5,128,366.041	39,004,283.757
9/26/20	0.008	0.008	0.008	0.008	5,621,030.47	39,490,221.747
9/25/20	0.008	0.008	0.008	0.008	6,354,510.847	38,833,245.888
9/24/20	0.007	0.008	0.007	0.008	7,116,888.706	40,644,347.39
9/23/20	0.008	0.008	0.007	0.007	6,196,305.931	35,964,238.353
9/22/20	0.008	0.009	0.008	0.008	8,693,621.155	40,384,212.052
9/21/20	0.008	0.01	0.008	0.008	10,828,568.963	40,901,760.89
9/20/20	0.009	0.009	0.008	0.008	7,938,626.238	40,540,057.675
9/19/20	0.009	0.01	0.009	0.009	5,356,107.821	45,736,144.129
9/18/20	0.009	0.01	0.009	0.009	8,145,512.132	43,964,162.35
9/17/20	0.009	0.01	0.009	0.009	8,524,244.804	43,866,412.244
9/16/20	0.01	0.01	0.009	0.01	9,142,710.315	46,167,822.696
9/15/20	0.011	0.011	0.009	0.009	8,906,272.418	45,682,634.799
9/14/20	0.01	0.011	0.01	0.011	10,159,011.36	51,113,006.658
9/13/20	0.012	0.013	0.01	0.01	12,562,731.717	48,409,217.244
9/12/20	0.011	0.012	0.011	0.012	13,139,634.919	58,105,959.334
9/11/20	0.011	0.011	0.01	0.011	11,571,045.106	52,540,516.947
9/10/20	0.011	0.012	0.01	0.011	12,690,991.637	53,081,377.33
9/9/20	0.011	0.011	0.01	0.011	6,917,931.464	52,482,176.655
9/8/20	0.009	0.011	0.009	0.011	11,271,871.912	61,225,450.884
9/7/20	0.009	0.009	0.008	0.009	5,376,180.785	44,068,966.615
9/6/20	0.008	0.009	0.008	0.009	5,008,504.061	42,339,256.516
9/5/20	0.009	0.01	0.008	0.008	7,545,384.099	40,708,886.618
9/4/20	0.008	0.01	0.008	0.009	6,920,727.974	43,839,362.215
9/3/20	0.01	0.011	0.008	0.008	4,936,668.255	39,861,018.799
9/2/20	0.01	0.01	0.009	0.01	5,978,695.634	46,985,771.914
9/1/20	0.012	0.012	0.01	0.01	6,531,421.872	48,863,034.489
8/31/20	0.011	0.012	0.011	0.012	7,875,312.391	55,575,423.926
8/30/20	0.012	0.013	0.011	0.011	11,468,315.461	52,999,248.335
8/29/20	0.01	0.013	0.01	0.012	12,822,180.391	57,100,091.232
8/28/20	0.009	0.011	0.009	0.01	10,073,498.023	48,084,636.776
8/27/20	0.008	0.01	0.008	0.009	8,698,588.746	45,594,353.75
8/26/20	0.008	0.008	0.008	0.008	3,260,374.602	39,937,266.824
8/25/20	0.009	0.009	0.008	0.008	4,138,170.228	39,808,306.43
8/24/20	0.008	0.009	0.008	0.009	3,480,876.72	41,942,042.523
8/23/20	0.008	0.009	0.008	0.008	3,068,567.866	40,801,725.13
8/22/20	0.008	0.008	0.008	0.008	3,275,520.963	40,790,803.46
8/21/20	0.009	0.009	0.008	0.008	4,047,532.336	39,796,119.713
8/20/20	0.009	0.009	0.009	0.009	3,498,015.402	42,237,046.627
8/19/20	0.009	0.01	0.009	0.009	4,480,019.745	42,137,775.08
8/18/20	0.009	0.01	0.009	0.009	5,184,923.565	43,997,385.475
8/17/20	0.009	0.009	0.009	0.009	5,296,178.152	44,211,206.687
8/16/20	0.009	0.01	0.009	0.009	5,224,209.301	44,338,164.34
8/15/20	0.009	0.009	0.009	0.009	3,757,877.014	43,857,287.467
8/14/20	0.009	0.01	0.009	0.009	6,394,957.144	43,954,133.936
8/13/20	0.009	0.009	0.008	0.009	5,207,445.782	41,732,135.933
8/12/20	0.009	0.009	0.009	0.009	5,161,421.092	43,815,277.611
8/11/20	0.009	0.009	0.008	0.009	8,413,343.183	42,352,260.1
8/10/20	0.009	0.009	0.008	0.009	6,948,950.761	44,918,588.185
8/9/20	0.008	0.009	0.008	0.009	4,405,765.718	41,010,237.486
8/8/20	0.008	0.008	0.008	0.008	4,578,675.753	38,493,443.293
8/7/20	0.007	0.008	0.007	0.008	4,194,957.034	37,009,477.644
8/6/20	0.007	0.007	0.007	0.007	2,823,256.662	34,292,717.157
8/5/20	0.007	0.007	0.007	0.007	2,901,560.356	32,910,596.63
8/4/20	0.007	0.007	0.007	0.007	3,180,519.586	33,546,896.152
8/3/20	0.007	0.007	0.007	0.007	3,033,450.752	32,119,574.33
8/2/20	0.007	0.007	0.006	0.007	3,869,067.292	31,911,000.647
8/1/20	0.007	0.007	0.007	0.007	3,532,592.808	34,688,387.507
7/31/20	0.007	0.007	0.007	0.007	3,281,039.294	34,182,962.737
7/30/20	0.007	0.007	0.007	0.007	6,671,151.336	35,509,938.172
7/29/20	0.007	0.008	0.007	0.007	6,483,134.76	35,651,887.013
7/28/20	0.006	0.007	0.006	0.007	3,835,297.85	33,464,991.705
7/27/20	0.007	0.007	0.006	0.006	6,111,015.244	31,010,695.948
7/26/20	0.008	0.008	0.007	0.007	5,994,923.995	35,404,130.961
7/25/20	0.008	0.008	0.008	0.008	5,126,556.358	37,267,458.759
7/24/20	0.008	0.009	0.007	0.008	9,428,187.718	39,512,732.663
7/23/20	0.007	0.008	0.007	0.008	6,489,869.386	36,725,346.776
7/22/20	0.006	0.007	0.006	0.007	5,834,253.915	32,714,864.064
7/21/20	0.006	0.006	0.006	0.006	3,031,736.707	31,045,494.673
7/20/20	0.006	0.007	0.006	0.006	3,450,067.868	30,676,150.765
7/19/20	0.006	0.006	0.006	0.006	2,899,056.374	30,849,035.688
7/18/20	0.006	0.006	0.006	0.006	2,475,328.036	30,297,175.161
7/17/20	0.006	0.007	0.006	0.006	3,820,601.6	30,876,764.891
7/16/20	0.006	0.006	0.006	0.006	4,154,203.9	29,831,603.124
7/15/20	0.006	0.007	0.006	0.006	3,853,243.508	30,754,212.331
7/14/20	0.006	0.006	0.006	0.006	3,101,382.787	30,908,297.859
7/13/20	0.007	0.007	0.006	0.006	6,686,395.515	30,725,956.106
7/12/20	0.006	0.007	0.006	0.007	7,464,874.788	33,373,472.048
7/11/20	0.006	0.007	0.006	0.006	4,812,856.165	29,797,959.155
7/10/20	0.006	0.006	0.006	0.006	5,674,906.769	30,012,087.956
7/9/20	0.006	0.006	0.006	0.006	4,037,585.864	27,442,763.257
7/8/20	0.006	0.006	0.006	0.006	4,361,734.149	28,036,690.484
7/7/20	0.006	0.006	0.006	0.006	4,175,247.986	28,113,516.542
7/6/20	0.005	0.006	0.005	0.006	6,953,377.731	32,762,146.337
7/5/20	0.006	0.006	0.005	0.005	4,705,279.291	29,027,214.566
7/4/20	0.006	0.006	0.006	0.006	5,657,137.073	31,317,222.533
7/3/20	0.005	0.006	0.005	0.006	7,530,900.743	31,359,758.832
7/2/20	0.005	0.005	0.005	0.005	5,400,171.723	27,992,245.13
7/1/20	0.005	0.005	0.005	0.005	3,092,686.909	25,993,060.363
6/30/20	0.005	0.005	0.005	0.005	3,653,029.845	26,316,935.753

Similar Coins