IoTeX Historical Data

IOTX Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 0.04
-0.93%
$ 377.46 million $ 8.14 million
Oct 16, 2024 $ 0.0404
-1.90%
$ 381.17 million $ 7.43 million
Oct 15, 2024 $ 0.0412
-3.08%
$ 388.54 million $ 12.26 million
Oct 14, 2024 $ 0.0424
+5.79%
$ 400.65 million $ 10.14 million
Oct 13, 2024 $ 0.04
-2.49%
$ 378.05 million $ 8.18 million
Oct 12, 2024 $ 0.0411
+5.19%
$ 387.78 million $ 7.79 million
Oct 11, 2024 $ 0.039
+7.25%
$ 368.31 million $ 7.76 million
Oct 10, 2024 $ 0.0364
+1.19%
$ 343.34 million $ 7.1 million
Oct 9, 2024 $ 0.036
-1.46%
$ 339.48 million $ 6.25 million
Oct 8, 2024 $ 0.0365
-2.88%
$ 344.5 million $ 6.58 million
Oct 7, 2024 $ 0.0376
-1.00%
$ 354.8 million $ 8.82 million
Oct 6, 2024 $ 0.038
+2.15%
$ 358.37 million $ 4.95 million
Oct 5, 2024 $ 0.0372
-0.66%
$ 350.8 million $ 6.3 million
Oct 4, 2024 $ 0.0374
+5.79%
$ 353.02 million $ 9.29 million
Oct 3, 2024 $ 0.0354
-4.68%
$ 333.84 million $ 8.8 million
Oct 2, 2024 $ 0.0371
-8.62%
$ 350.17 million $ 10.11 million
Oct 1, 2024 $ 0.0406
-1.34%
$ 383.19 million $ 14.76 million
Sep 30, 2024 $ 0.0411
-6.56%
$ 388.47 million $ 6.76 million
Sep 29, 2024 $ 0.0441
-0.16%
$ 415.91 million $ 5.38 million
Sep 28, 2024 $ 0.0441
-3.71%
$ 416.66 million $ 7.91 million
Sep 27, 2024 $ 0.0458
-0.61%
$ 432.67 million $ 9.41 million
Sep 26, 2024 $ 0.0461
+3.42%
$ 435.44 million $ 9.99 million
Sep 25, 2024 $ 0.0446
-4.86%
$ 420.91 million $ 8.1 million
Sep 24, 2024 $ 0.0469
+3.12%
$ 442.36 million $ 11.49 million
Sep 23, 2024 $ 0.0454
+4.26%
$ 428.67 million $ 12.85 million
Sep 22, 2024 $ 0.0435
-2.36%
$ 411.05 million $ 14.71 million
Sep 21, 2024 $ 0.0446
+14.27%
$ 420.98 million $ 22.53 million
Sep 20, 2024 $ 0.039
-0.23%
$ 368.43 million $ 9.5 million
Sep 19, 2024 $ 0.0391
+12.27%
$ 369.32 million $ 20.7 million
Sep 18, 2024 $ 0.0348
+2.39%
$ 328.94 million $ 5.42 million
Sep 17, 2024 $ 0.034
+2.45%
$ 321.22 million $ 5.36 million
Sep 16, 2024 $ 0.0332
-2.98%
$ 313.55 million $ 4.93 million
Sep 15, 2024 $ 0.0342
-3.27%
$ 323.23 million $ 4.55 million
Sep 14, 2024 $ 0.0354
-0.69%
$ 334.41 million $ 3.83 million
Sep 13, 2024 $ 0.0357
+1.16%
$ 336.77 million $ 4.62 million
Sep 12, 2024 $ 0.0353
+2.93%
$ 332.91 million $ 5.22 million
Sep 11, 2024 $ 0.0343
-0.13%
$ 323.41 million $ 4.69 million
Sep 10, 2024 $ 0.0343
+0.98%
$ 323.82 million $ 4.32 million
Sep 9, 2024 $ 0.034
+5.41%
$ 320.65 million $ 4.72 million
Sep 8, 2024 $ 0.0322
+2.68%
$ 304.18 million $ 4.13 million
Sep 7, 2024 $ 0.0314
+1.09%
$ 296.23 million $ 4.2 million
Sep 6, 2024 $ 0.031
-5.34%
$ 293.03 million $ 5.69 million
Sep 5, 2024 $ 0.0328
-3.31%
$ 309.56 million $ 4.41 million
Sep 4, 2024 $ 0.0339
+0.99%
$ 320.06 million $ 5.77 million
Sep 3, 2024 $ 0.0336
-3.61%
$ 316.9 million $ 5.01 million
Sep 2, 2024 $ 0.0348
+4.83%
$ 328.74 million $ 4.99 million
Sep 1, 2024 $ 0.0332
-4.63%
$ 313.58 million $ 5.52 million
Aug 31, 2024 $ 0.0348
-5.25%
$ 328.82 million $ 6.18 million
Aug 30, 2024 $ 0.0368
+4.20%
$ 347.03 million $ 10.88 million
Aug 29, 2024 $ 0.0353
+0.68%
$ 333.17 million $ 8.96 million