IoTeX Historical Data

IOTX Page 16
Download
Date Close Price change Market cap Trading volume
May 22, 2024 $ 0.0516
-3.23%
$ 487.28 million $ 16.79 million
May 21, 2024 $ 0.0533
-0.23%
$ 503.56 million $ 19.89 million
May 20, 2024 $ 0.0535
+10.32%
$ 504.73 million $ 10.61 million
May 19, 2024 $ 0.0485
-5.49%
$ 457.52 million $ 9.35 million
May 18, 2024 $ 0.0513
+0.97%
$ 484.11 million $ 9.66 million
May 17, 2024 $ 0.0508
+2.67%
$ 479.46 million $ 14.04 million
May 16, 2024 $ 0.0495
+1.46%
$ 467.02 million $ 17.46 million
May 15, 2024 $ 0.0488
+7.36%
$ 460.31 million $ 15.37 million
May 14, 2024 $ 0.0454
-4.63%
$ 428.73 million $ 13.41 million
May 13, 2024 $ 0.0476
-3.13%
$ 449.57 million $ 15.24 million
May 12, 2024 $ 0.0492
-0.86%
$ 464.12 million $ 8.97 million
May 11, 2024 $ 0.0496
+2.18%
$ 468.15 million $ 12.87 million
May 10, 2024 $ 0.0485
-2.86%
$ 458.17 million $ 13.63 million
May 9, 2024 $ 0.05
+5.19%
$ 471.67 million $ 17.6 million
May 8, 2024 $ 0.0475
-8.48%
$ 448.39 million $ 23.01 million
May 7, 2024 $ 0.0519
-3.68%
$ 489.9 million $ 12.09 million
May 6, 2024 $ 0.0539
-5.22%
$ 508.63 million $ 15.14 million
May 5, 2024 $ 0.0568
+0.82%
$ 536.64 million $ 12.65 million
May 4, 2024 $ 0.0564
-2.76%
$ 532.28 million $ 16.28 million
May 3, 2024 $ 0.058
+6.97%
$ 547.37 million $ 15.4 million
May 2, 2024 $ 0.0542
+1.49%
$ 511.71 million $ 13.22 million
May 1, 2024 $ 0.0534
+0.00%
$ 504.2 million $ 17.44 million
Apr 30, 2024 $ 0.0534
-9.14%
$ 504.2 million $ 18.25 million
Apr 29, 2024 $ 0.0588
-2.21%
$ 554.9 million $ 17.7 million
Apr 28, 2024 $ 0.0601
-1.29%
$ 567.47 million $ 14.78 million
Apr 27, 2024 $ 0.0609
+1.17%
$ 574.89 million $ 13.96 million
Apr 26, 2024 $ 0.0602
-3.52%
$ 568.24 million $ 14.3 million
Apr 25, 2024 $ 0.0624
-0.30%
$ 588.99 million $ 18.31 million
Apr 24, 2024 $ 0.0626
-2.44%
$ 590.81 million $ 23.47 million
Apr 23, 2024 $ 0.0641
+1.63%
$ 605.6 million $ 27.2 million
Apr 22, 2024 $ 0.0631
+6.26%
$ 595.93 million $ 17.59 million
Apr 21, 2024 $ 0.0594
+0.17%
$ 560.79 million $ 16.1 million
Apr 20, 2024 $ 0.0593
+8.90%
$ 559.77 million $ 13.48 million
Apr 19, 2024 $ 0.0544
+2.23%
$ 514.02 million $ 20.18 million
Apr 18, 2024 $ 0.0533
+3.02%
$ 502.82 million $ 17.05 million
Apr 17, 2024 $ 0.0517
-4.06%
$ 488.1 million $ 19.27 million
Apr 16, 2024 $ 0.0539
+1.66%
$ 508.74 million $ 21.48 million
Apr 15, 2024 $ 0.053
-2.05%
$ 500.47 million $ 33.17 million
Apr 14, 2024 $ 0.0541
+6.28%
$ 510.92 million $ 40.74 million
Apr 13, 2024 $ 0.0509
-16.59%
$ 480.73 million $ 51.93 million
Apr 12, 2024 $ 0.061
-18.49%
$ 576.37 million $ 42.45 million
Apr 11, 2024 $ 0.0749
-2.04%
$ 707.16 million $ 23.02 million
Apr 10, 2024 $ 0.0765
-1.83%
$ 721.85 million $ 44.71 million
Apr 9, 2024 $ 0.0779
-2.54%
$ 735.33 million $ 28.25 million
Apr 8, 2024 $ 0.0799
-3.74%
$ 754.46 million $ 48.23 million
Apr 7, 2024 $ 0.083
+8.12%
$ 783.76 million $ 42.42 million
Apr 6, 2024 $ 0.0768
+9.25%
$ 724.92 million $ 79.64 million
Apr 5, 2024 $ 0.0703
-3.94%
$ 663.53 million $ 50.67 million
Apr 4, 2024 $ 0.0732
-10.24%
$ 690.75 million $ 71.04 million
Apr 3, 2024 $ 0.0815
+22.92%
$ 769.6 million $ 170.3 million