IoTeX Historical Data

IOTX Page 27
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 0.0289
+1.51%
$ 38.51 million $ 5.03 million
Sep 28, 2022 $ 0.0285
-0.58%
$ 37.94 million $ 7.11 million
Sep 27, 2022 $ 0.0287
-1.27%
$ 38.16 million $ 13.09 million
Sep 26, 2022 $ 0.029
+0.15%
$ 38.65 million $ 12.2 million
Sep 25, 2022 $ 0.029
-1.07%
$ 38.59 million $ 6.15 million
Sep 24, 2022 $ 0.0293
-3.30%
$ 39.01 million $ 7.55 million
Sep 23, 2022 $ 0.0303
+0.61%
$ 40.34 million $ 15.87 million
Sep 22, 2022 $ 0.0301
+7.85%
$ 40.1 million $ 18.27 million
Sep 21, 2022 $ 0.0279
-1.63%
$ -- $ 15.47 million
Sep 20, 2022 $ 0.0284
+0.84%
$ 37.79 million $ 12.03 million
Sep 19, 2022 $ 0.0282
+5.38%
$ 37.48 million $ 11.3 million
Sep 18, 2022 $ 0.0267
-8.81%
$ 35.56 million $ 13.11 million
Sep 17, 2022 $ 0.0293
+5.75%
$ 39 million $ 6.43 million
Sep 16, 2022 $ 0.0277
+2.84%
$ 36.88 million $ 7.33 million
Sep 15, 2022 $ 0.0269
-3.77%
$ 35.86 million $ 10.48 million
Sep 14, 2022 $ 0.028
+0.25%
$ 37.27 million $ 8.2 million
Sep 13, 2022 $ 0.0279
-7.95%
$ 37.17 million $ 12.79 million
Sep 12, 2022 $ 0.0303
-1.54%
$ 40.38 million $ 12.96 million
Sep 11, 2022 $ 0.0308
-1.98%
$ 41.01 million $ 8.72 million
Sep 10, 2022 $ 0.0314
-0.34%
$ 41.84 million $ 9.05 million
Sep 9, 2022 $ 0.0315
+10.90%
$ 41.98 million $ 26.65 million
Sep 8, 2022 $ 0.0284
+0.48%
$ 37.86 million $ 14.93 million
Sep 7, 2022 $ 0.0283
+3.95%
$ 37.68 million $ 11.83 million
Sep 6, 2022 $ 0.0272
-9.04%
$ 36.25 million $ 10.62 million
Sep 5, 2022 $ 0.0299
-0.58%
$ 39.85 million $ 6.43 million
Sep 4, 2022 $ 0.0301
+1.61%
$ 40.08 million $ 4.61 million
Sep 3, 2022 $ 0.0296
+0.75%
$ 39.44 million $ 11.95 million
Sep 2, 2022 $ 0.0294
-1.55%
$ 39.15 million $ 7.07 million
Sep 1, 2022 $ 0.0299
-1.82%
$ 39.77 million $ 8.46 million
Aug 31, 2022 $ 0.0304
-4.54%
$ 40.5 million $ 11.45 million
Aug 30, 2022 $ 0.0319
-6.06%
$ 42.43 million $ 9.7 million
Aug 29, 2022 $ 0.0339
+5.60%
$ 45.17 million $ 13.14 million
Aug 28, 2022 $ 0.0321
-2.15%
$ 42.77 million $ 13.32 million
Aug 27, 2022 $ 0.0328
+2.62%
$ 43.71 million $ 10.23 million
Aug 26, 2022 $ 0.032
-4.79%
$ 42.6 million $ 36.29 million
Aug 25, 2022 $ 0.0336
+5.21%
$ 44.74 million $ 20.79 million
Aug 24, 2022 $ 0.0319
-0.15%
$ 42.52 million $ 11.23 million
Aug 23, 2022 $ 0.032
+0.77%
$ 42.59 million $ 11.18 million
Aug 22, 2022 $ 0.0317
+0.29%
$ 42.26 million $ 10.26 million
Aug 21, 2022 $ 0.0317
+4.03%
$ 42.14 million $ 13.34 million
Aug 20, 2022 $ 0.0304
-2.48%
$ 40.51 million $ 20.27 million
Aug 19, 2022 $ 0.0312
-7.52%
$ 41.54 million $ 15.88 million
Aug 18, 2022 $ 0.0337
-6.05%
$ 44.92 million $ 12.66 million
Aug 17, 2022 $ 0.0359
-10.75%
$ 47.81 million $ 19.93 million
Aug 16, 2022 $ 0.0402
-0.12%
$ 53.57 million $ 21.12 million
Aug 15, 2022 $ 0.0403
+9.16%
$ 53.63 million $ 51.41 million
Aug 14, 2022 $ 0.0369
-0.75%
$ 49.14 million $ 24.51 million
Aug 13, 2022 $ 0.0372
-0.36%
$ 49.51 million $ 9.87 million
Aug 12, 2022 $ 0.0373
+1.96%
$ 49.69 million $ 9.31 million
Aug 11, 2022 $ 0.0366
+1.84%
$ 48.73 million $ 13.48 million