IoTeX (IOTX) historical data and Live price

iotex

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
Rank171
1H -3.24 %
24H -3.32 %
7D -7.68 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
8/17/200.0090.0090.0090.0095,296,178.15244,211,206.687
8/16/200.0090.010.0090.0095,224,209.30144,338,164.34
8/15/200.0090.0090.0090.0093,757,877.01443,857,287.467
8/14/200.0090.010.0090.0096,394,957.14443,954,133.936
8/13/200.0090.0090.0080.0095,207,445.78241,732,135.933
8/12/200.0090.0090.0090.0095,161,421.09243,815,277.611
8/11/200.0090.0090.0080.0098,413,343.18342,352,260.1
8/10/200.0090.0090.0080.0096,948,950.76144,918,588.185
8/9/200.0080.0090.0080.0094,405,765.71841,010,237.486
8/8/200.0080.0080.0080.0084,578,675.75338,493,443.293
8/7/200.0070.0080.0070.0084,194,957.03437,009,477.644
8/6/200.0070.0070.0070.0072,823,256.66234,292,717.157
8/5/200.0070.0070.0070.0072,901,560.35632,910,596.63
8/4/200.0070.0070.0070.0073,180,519.58633,546,896.152
8/3/200.0070.0070.0070.0073,033,450.75232,119,574.33
8/2/200.0070.0070.0060.0073,869,067.29231,911,000.647
8/1/200.0070.0070.0070.0073,532,592.80834,688,387.507
7/31/200.0070.0070.0070.0073,281,039.29434,182,962.737
7/30/200.0070.0070.0070.0076,671,151.33635,509,938.172
7/29/200.0070.0080.0070.0076,483,134.7635,651,887.013
7/28/200.0060.0070.0060.0073,835,297.8533,464,991.705
7/27/200.0070.0070.0060.0066,111,015.24431,010,695.948
7/26/200.0080.0080.0070.0075,994,923.99535,404,130.961
7/25/200.0080.0080.0080.0085,126,556.35837,267,458.759
7/24/200.0080.0090.0070.0089,428,187.71839,512,732.663
7/23/200.0070.0080.0070.0086,489,869.38636,725,346.776
7/22/200.0060.0070.0060.0075,834,253.91532,714,864.064
7/21/200.0060.0060.0060.0063,031,736.70731,045,494.673
7/20/200.0060.0070.0060.0063,450,067.86830,676,150.765
7/19/200.0060.0060.0060.0062,899,056.37430,849,035.688
7/18/200.0060.0060.0060.0062,475,328.03630,297,175.161
7/17/200.0060.0070.0060.0063,820,601.630,876,764.891
7/16/200.0060.0060.0060.0064,154,203.929,831,603.124
7/15/200.0060.0070.0060.0063,853,243.50830,754,212.331
7/14/200.0060.0060.0060.0063,101,382.78730,908,297.859
7/13/200.0070.0070.0060.0066,686,395.51530,725,956.106
7/12/200.0060.0070.0060.0077,464,874.78833,373,472.048
7/11/200.0060.0070.0060.0064,812,856.16529,797,959.155
7/10/200.0060.0060.0060.0065,674,906.76930,012,087.956
7/9/200.0060.0060.0060.0064,037,585.86427,442,763.257
7/8/200.0060.0060.0060.0064,361,734.14928,036,690.484
7/7/200.0060.0060.0060.0064,175,247.98628,113,516.542
7/6/200.0050.0060.0050.0066,953,377.73132,762,146.337
7/5/200.0060.0060.0050.0054,705,279.29129,027,214.566
7/4/200.0060.0060.0060.0065,657,137.07331,317,222.533
7/3/200.0050.0060.0050.0067,530,900.74331,359,758.832
7/2/200.0050.0050.0050.0055,400,171.72327,992,245.13
7/1/200.0050.0050.0050.0053,092,686.90925,993,060.363
6/30/200.0050.0050.0050.0053,653,029.84526,316,935.753