IoTeX Historical Data

IOTX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 0.0585
-4.94%
$ 552.74 million $ 116.22 million
Dec 4, 2024 $ 0.0615
-4.51%
$ 580.6 million $ 65.01 million
Dec 3, 2024 $ 0.0644
+5.21%
$ 607.8 million $ 112.48 million
Dec 2, 2024 $ 0.0612
+14.77%
$ 577.71 million $ 110.96 million
Dec 1, 2024 $ 0.0533
+0.62%
$ 503.3 million $ 33.27 million
Nov 30, 2024 $ 0.053
+6.56%
$ 500.38 million $ 42 million
Nov 29, 2024 $ 0.0497
+0.48%
$ 469.57 million $ 26.98 million
Nov 28, 2024 $ 0.0495
+5.04%
$ 467.39 million $ 31.94 million
Nov 27, 2024 $ 0.0471
+7.43%
$ 444.98 million $ 23.08 million
Nov 26, 2024 $ 0.0439
-3.33%
$ 414.68 million $ 28.53 million
Nov 25, 2024 $ 0.0455
-2.25%
$ 429.33 million $ 55.75 million
Nov 24, 2024 $ 0.0465
+2.43%
$ 439.15 million $ 103.91 million
Nov 23, 2024 $ 0.0454
+5.17%
$ 428.73 million $ 86.15 million
Nov 22, 2024 $ 0.0432
+1.59%
$ 407.83 million $ 13.41 million
Nov 21, 2024 $ 0.0425
+6.16%
$ 401.43 million $ 15.36 million
Nov 20, 2024 $ 0.0401
-5.96%
$ 378.18 million $ 15.34 million
Nov 19, 2024 $ 0.0426
-3.30%
$ 402.13 million $ 10.11 million
Nov 18, 2024 $ 0.044
+8.35%
$ 415.84 million $ 22.22 million
Nov 17, 2024 $ 0.0407
-5.12%
$ 383.8 million $ 10.42 million
Nov 16, 2024 $ 0.0429
+6.18%
$ 404.89 million $ 10.34 million
Nov 15, 2024 $ 0.0404
+5.28%
$ 381.22 million $ 9.43 million
Nov 14, 2024 $ 0.0384
-1.61%
$ 362.16 million $ 15.58 million
Nov 13, 2024 $ 0.039
-5.99%
$ 368.16 million $ 17.67 million
Nov 12, 2024 $ 0.0415
-9.32%
$ 391.65 million $ 19.99 million
Nov 11, 2024 $ 0.0457
+4.43%
$ 431.86 million $ 15.97 million
Nov 10, 2024 $ 0.0438
+4.97%
$ 413.51 million $ 25.87 million
Nov 9, 2024 $ 0.0417
+4.01%
$ 393.82 million $ 9.04 million
Nov 8, 2024 $ 0.0401
-0.25%
$ 378.72 million $ 8.97 million
Nov 7, 2024 $ 0.0402
-1.35%
$ 379.44 million $ 10.05 million
Nov 6, 2024 $ 0.0407
+11.30%
$ 384.37 million $ 13.82 million
Nov 5, 2024 $ 0.0366
+1.75%
$ 345.22 million $ 6.15 million
Nov 4, 2024 $ 0.0359
-2.52%
$ 339.17 million $ 6.87 million
Nov 3, 2024 $ 0.0369
-3.08%
$ 347.96 million $ 7.43 million
Nov 2, 2024 $ 0.038
-2.85%
$ 359 million $ 6.99 million
Nov 1, 2024 $ 0.0391
-3.28%
$ 369.53 million $ 8.84 million
Oct 31, 2024 $ 0.0405
-2.92%
$ 382.16 million $ 7.4 million
Oct 30, 2024 $ 0.0417
-0.90%
$ 393.44 million $ 10.19 million
Oct 29, 2024 $ 0.0421
+7.62%
$ 397.06 million $ 10.29 million
Oct 28, 2024 $ 0.0391
+1.26%
$ 368.85 million $ 6.51 million
Oct 27, 2024 $ 0.0386
+1.26%
$ 364.02 million $ 5.45 million
Oct 26, 2024 $ 0.0381
+0.20%
$ 359.6 million $ 6.5 million
Oct 25, 2024 $ 0.038
-8.71%
$ 358.91 million $ 9.36 million
Oct 24, 2024 $ 0.0416
+1.45%
$ 393.09 million $ 9.57 million
Oct 23, 2024 $ 0.041
+1.00%
$ 387.4 million $ 8.26 million
Oct 22, 2024 $ 0.0406
-0.93%
$ 383.55 million $ 8.2 million
Oct 21, 2024 $ 0.041
-4.99%
$ 387.14 million $ 8.64 million
Oct 20, 2024 $ 0.0432
+3.92%
$ 407.4 million $ 10.96 million
Oct 19, 2024 $ 0.0415
-0.19%
$ 391.94 million $ 6.51 million
Oct 18, 2024 $ 0.0416
+4.01%
$ 392.69 million $ 9.6 million
Oct 17, 2024 $ 0.04
-0.93%
$ 377.46 million $ 8.14 million