IoTeX (IOTX) historical data and Live price

iotex

IoTeX

IOTX
$ 0.024961 + 1.598 % 0.00000129 BTC
MARKET CAP
238.146 M
24H VOLUME
28.371 M
CIRC.SUPPLY
9.541 B
MAX SUPPLY
10 B
Rank112
1H 1.09 %
24H 1.60 %
7D -11.01 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/220.0250.0260.0240.02527,419,847.48234,783,842.03
6/30/220.0260.0270.0240.02528,974,433.9237,093,518.66
6/29/220.0280.0280.0260.02628,663,550.89252,468,360.29
6/28/220.030.030.0280.02829,608,475.38266,596,509.44
6/27/220.0280.0310.0280.0332,643,054.28283,435,526.3
6/26/220.0290.0320.0280.02842,235,185.71268,399,787.58
6/25/220.0290.030.0280.02930,191,685.53278,522,580.44
6/24/220.030.030.0280.02934,743,659.08278,625,046.24
6/23/220.0250.030.0250.0349,028,535.08282,188,523.94
6/22/220.0270.0270.0250.02527,219,511.58240,890,580.85
6/21/220.0270.0290.0270.02738,046,149.41257,800,847.58
6/20/220.0260.0280.0240.02741,637,028.95260,523,725.6
6/19/220.0240.0260.0230.02632,280,563.13243,313,726.7
6/18/220.0260.0270.0220.02430,816,259.96231,855,915.71
6/17/220.0250.0270.0250.02724,709,685.92252,866,211.38
6/16/220.0290.0290.0250.02529,122,936.03239,652,684.83
6/15/220.0260.0290.0240.02943,420,494.72273,868,848.59
6/14/220.0250.030.0230.02670,101,488.42251,063,165.67
6/13/220.0270.0270.0230.02538,503,515.63238,586,083.46
6/12/220.0290.030.0270.02732,981,542.42259,776,792.79
6/11/220.0320.0330.0290.02928,545,114.62277,177,143.52
6/10/220.0340.0340.0320.03229,043,466.55302,123,588.1
6/9/220.0340.0350.0330.03462,711,734.53324,572,002.93
6/8/220.0350.0360.0340.03432,015,606.3325,414,431.37
6/7/220.0350.0360.0320.03539,939,714.92338,091,834.36
6/6/220.0340.0360.0340.03526,448,996.53332,253,631.22
6/5/220.0350.0350.0340.03422,408,233.7322,652,012.2
6/4/220.0340.0350.0330.03523,260,212.38331,305,029.84
6/3/220.0360.0360.0330.03428,703,191.9325,163,221.59
6/2/220.0360.0370.0350.03631,502,046.28347,411,192.09
6/1/220.040.0410.0350.03641,438,477.71339,722,024.87
5/31/220.0410.0420.0380.0440,645,834.54378,569,979.59
5/30/220.0380.0420.0380.04146,128,896.28392,169,391.53
5/29/220.0360.0390.0350.03842,400,764.35364,284,858.13
5/28/220.0350.0360.0350.03632,215,020.25345,450,672.34
5/27/220.0360.0370.0340.03644,228,741.92339,200,644.75
5/26/220.040.0410.0350.03642,764,691.24342,776,596.28
5/25/220.040.0410.0390.0436,393,655.92377,552,644.12
5/24/220.0380.0410.0380.0444,176,081.75383,200,514.13
5/23/220.0440.0440.0380.03854,634,411.13367,015,383.8
5/22/220.0380.0440.0370.04480,205,821.94416,352,616.87
5/21/220.0330.0390.0320.03862,169,306.2362,229,961.57
5/20/220.0330.0340.0310.03325,408,778.85311,890,725.79
5/19/220.0290.0330.0280.03322,067,446.51314,069,109.74
5/18/220.0330.0340.0290.02919,689,591.98275,829,973.18
5/17/220.030.0330.030.03315,744,013.89312,081,255.85
5/16/220.0330.0340.0290.0316,021,928.25284,865,098.41
5/15/220.0310.0330.0290.03316,800,680.51318,454,776.7
5/14/220.030.0320.0270.03124,180,255.09293,780,984.5
5/13/220.0260.0350.0260.0333,266,709.1282,764,582.5
5/12/220.0270.0280.0220.02637,706,601.16244,730,453.31
5/11/220.0420.0430.0250.02754,692,293.21254,534,571.99
5/10/220.040.0460.0380.04259,633,068.87397,681,973.34
5/9/220.0520.0530.040.0450,122,729.2380,699,378.08
5/8/220.0520.0530.0510.05235,750,809.42493,161,326.36
5/7/220.0550.0560.0510.05235,242,852.43499,940,916
5/6/220.0550.0560.0530.05537,900,913.32529,435,998.39
5/5/220.0620.0620.0530.05546,486,720.57525,708,147.65
5/4/220.0560.0620.0560.06241,012,537.91588,756,577.32
5/3/220.0580.0590.0560.05632,413,523.77539,024,621.83
5/2/220.0610.0620.0570.05836,291,844.81553,387,337.47
5/1/220.0580.0610.0570.06143,478,257.47581,953,387.88
4/30/220.0650.0660.0560.05840,924,851.63551,497,102.25
4/29/220.0690.0710.0640.06540,480,773.23617,266,796.04
4/28/220.070.0710.0680.06937,184,482.12661,251,068.97
4/27/220.0680.0710.0670.0738,293,588.67667,457,524.72
4/26/220.0720.0750.0680.06851,943,823.26646,767,601.65
4/25/220.0710.0720.0660.07247,943,859.86682,559,950.35
4/24/220.0720.0740.070.07136,707,493.89674,569,760.07
4/23/220.0730.0740.0720.07234,367,596.73689,735,431.56
4/22/220.0730.0750.0720.07338,622,197.12692,765,981.3
4/21/220.0760.0790.0720.07349,306,747.51694,381,340.27
4/20/220.0770.080.0750.07655,144,689.57726,557,428.21
4/19/220.0730.0770.0730.07738,780,599.44731,089,976.33
4/18/220.0710.0730.0680.07321,135,965698,661,807.67
4/17/220.0740.0750.070.07115,441,642.91675,162,519.46
4/16/220.0750.0750.0730.07414,326,381.99707,906,267.7
4/15/220.0730.0760.0730.07519,204,910.5714,238,660.94
4/14/220.0750.0770.0720.07319,233,624.03700,147,148.63
4/13/220.0740.0750.0720.07519,815,055.2718,963,531.48
4/12/220.0710.0760.0710.07424,054,983.67706,188,582.11
4/11/220.0790.0790.070.07127,138,484.91673,255,932.67
4/10/220.0810.0830.0790.07919,323,874.87751,341,587.97
4/9/220.0770.0810.0770.08121,023,580.47774,522,359.37
4/8/220.0830.0840.0770.07728,922,060.64739,179,505.72
4/7/220.080.0840.0790.08332,219,986.42793,197,889.1
4/6/220.0950.0950.080.0867,750,181.53766,274,029.35
4/5/220.0960.0990.0950.09545,436,277.42907,086,591.21
4/4/220.1020.1030.0920.09642,752,224.08912,257,959.21
4/3/220.1040.1060.10.10248,669,903.44972,341,408.99