IoTeX Historical Data

IOTX Page 18
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 0.0518
-6.30%
$ 68.93 million $ 54.31 million
Dec 21, 2023 $ 0.0553
-8.81%
$ 73.57 million $ 98.23 million
Dec 20, 2023 $ 0.0606
+24.15%
$ 80.68 million $ 87.49 million
Dec 19, 2023 $ 0.0488
+0.06%
$ 64.99 million $ 84.17 million
Dec 18, 2023 $ 0.0488
+22.38%
$ 64.94 million $ 128.13 million
Dec 17, 2023 $ 0.0399
-7.54%
$ 53.07 million $ 41.75 million
Dec 16, 2023 $ 0.0431
+11.18%
$ 57.4 million $ 117.59 million
Dec 15, 2023 $ 0.0388
+13.08%
$ 51.62 million $ 77.03 million
Dec 14, 2023 $ 0.0343
+10.27%
$ 45.65 million $ 34.29 million
Dec 13, 2023 $ 0.0311
+0.72%
$ 41.4 million $ 15.34 million
Dec 12, 2023 $ 0.0309
+0.31%
$ 41.1 million $ 15.11 million
Dec 11, 2023 $ 0.0308
-6.76%
$ 40.97 million $ 21.59 million
Dec 10, 2023 $ 0.033
+1.17%
$ 43.94 million $ 13.25 million
Dec 9, 2023 $ 0.0326
-3.45%
$ 43.43 million $ 20.08 million
Dec 8, 2023 $ 0.0338
+0.89%
$ 44.99 million $ 29.59 million
Dec 7, 2023 $ 0.0335
-8.88%
$ 44.59 million $ 50.34 million
Dec 6, 2023 $ 0.0368
-7.45%
$ 48.93 million $ 233.89 million
Dec 5, 2023 $ 0.0397
-3.63%
$ 52.87 million $ 437.34 million
Dec 4, 2023 $ 0.0412
+55.05%
$ 54.86 million $ 492.71 million
Dec 3, 2023 $ 0.0266
-1.40%
$ 35.38 million $ 20.49 million
Dec 2, 2023 $ 0.027
+6.97%
$ 35.88 million $ 17.95 million
Dec 1, 2023 $ 0.0252
+0.18%
$ 33.54 million $ 9.25 million
Nov 30, 2023 $ 0.0252
-1.99%
$ 33.48 million $ 24.95 million
Nov 29, 2023 $ 0.0257
+5.01%
$ 34.16 million $ 26.27 million
Nov 28, 2023 $ 0.0244
+1.96%
$ 32.53 million $ 10.28 million
Nov 27, 2023 $ 0.024
-4.56%
$ 31.9 million $ 11.61 million
Nov 26, 2023 $ 0.0251
-1.11%
$ 33.43 million $ 10.15 million
Nov 25, 2023 $ 0.0254
+0.69%
$ 33.8 million $ 10.54 million
Nov 24, 2023 $ 0.0252
-0.12%
$ 33.57 million $ 13.65 million
Nov 23, 2023 $ 0.0253
+2.20%
$ 33.61 million $ 21.93 million
Nov 22, 2023 $ 0.0247
+14.61%
$ 32.89 million $ 22.45 million
Nov 21, 2023 $ 0.0216
-10.49%
$ 28.7 million $ 12.71 million
Nov 20, 2023 $ 0.0241
+0.06%
$ 32.06 million $ 14.83 million
Nov 19, 2023 $ 0.0241
+2.20%
$ 32.04 million $ 6.97 million
Nov 18, 2023 $ 0.0236
-1.82%
$ 31.35 million $ 10.67 million
Nov 17, 2023 $ 0.024
-2.63%
$ 31.93 million $ 11.16 million
Nov 16, 2023 $ 0.0246
-4.96%
$ 32.79 million $ 14.46 million
Nov 15, 2023 $ 0.0259
+6.58%
$ 34.5 million $ 12.56 million
Nov 14, 2023 $ 0.0243
-2.76%
$ 32.37 million $ 16.77 million
Nov 13, 2023 $ 0.025
-10.62%
$ 33.29 million $ 27.57 million
Nov 12, 2023 $ 0.028
+6.09%
$ 37.22 million $ 23.31 million
Nov 11, 2023 $ 0.0264
+0.75%
$ 35.11 million $ 16.42 million
Nov 10, 2023 $ 0.0262
+3.08%
$ 34.85 million $ 16.49 million
Nov 9, 2023 $ 0.0254
+3.37%
$ 33.81 million $ 25.94 million
Nov 8, 2023 $ 0.0246
+6.43%
$ 32.8 million $ 11.66 million
Nov 7, 2023 $ 0.0231
-6.68%
$ 30.73 million $ 12.66 million
Nov 6, 2023 $ 0.0247
+0.32%
$ 32.91 million $ 13.8 million
Nov 5, 2023 $ 0.0247
+3.17%
$ 32.82 million $ 20.88 million
Nov 4, 2023 $ 0.0239
+4.65%
$ 31.81 million $ 10.89 million
Nov 3, 2023 $ 0.0228
+0.30%
$ 30.4 million $ 7.44 million