IoTeX Historical Data

IOTX Page 28
Download
Date Close Price change Market cap Trading volume
Dec 1, 2022 $ 0.023
-1.29%
$ 30.56 million $ 5.37 million
Nov 30, 2022 $ 0.0233
+3.66%
$ 30.96 million $ 8.41 million
Nov 29, 2022 $ 0.0224
+1.95%
$ 29.86 million $ 7.57 million
Nov 28, 2022 $ 0.022
-1.76%
$ 29.29 million $ 10.58 million
Nov 27, 2022 $ 0.0224
+0.10%
$ 29.82 million $ 6.61 million
Nov 26, 2022 $ 0.0224
-3.03%
$ 29.79 million $ 9.08 million
Nov 25, 2022 $ 0.0231
-5.83%
$ 30.72 million $ 17.55 million
Nov 24, 2022 $ 0.0245
-1.06%
$ 32.62 million $ 7.02 million
Nov 23, 2022 $ 0.0248
+6.28%
$ 32.97 million $ 9.26 million
Nov 22, 2022 $ 0.0233
+3.50%
$ 31.02 million $ 7.1 million
Nov 21, 2022 $ 0.0225
-4.85%
$ 29.97 million $ 9.74 million
Nov 20, 2022 $ 0.0237
-5.06%
$ 31.5 million $ 9.93 million
Nov 19, 2022 $ 0.0249
-1.14%
$ 33.18 million $ 6.61 million
Nov 18, 2022 $ 0.0252
+2.88%
$ 33.57 million $ 5.55 million
Nov 17, 2022 $ 0.0245
+0.39%
$ 32.63 million $ 5.57 million
Nov 16, 2022 $ 0.0244
-2.46%
$ 32.5 million $ 7.97 million
Nov 15, 2022 $ 0.025
+3.20%
$ 33.32 million $ 8 million
Nov 14, 2022 $ 0.0243
+1.36%
$ 32.29 million $ 10.77 million
Nov 13, 2022 $ 0.0239
-0.51%
$ 31.86 million $ 7.79 million
Nov 12, 2022 $ 0.0241
-6.24%
$ 32.02 million $ 7.45 million
Nov 11, 2022 $ 0.0257
-4.55%
$ 34.15 million $ 10.94 million
Nov 10, 2022 $ 0.0269
+15.92%
$ 35.78 million $ 25.89 million
Nov 9, 2022 $ 0.0232
-18.88%
$ 30.86 million $ 32.69 million
Nov 8, 2022 $ 0.0286
-15.97%
$ 38.05 million $ 42.11 million
Nov 7, 2022 $ 0.034
-1.18%
$ 45.28 million $ 36.68 million
Nov 6, 2022 $ 0.0344
-5.27%
$ 45.82 million $ 27.59 million
Nov 5, 2022 $ 0.0363
+12.89%
$ 48.37 million $ 80.48 million
Nov 4, 2022 $ 0.0322
+1.14%
$ 42.85 million $ 16.06 million
Nov 3, 2022 $ 0.0318
+14.75%
$ 42.36 million $ 24.98 million
Nov 2, 2022 $ 0.0277
-2.59%
$ 36.92 million $ 14.07 million
Nov 1, 2022 $ 0.0285
+0.43%
$ 37.9 million $ 17.72 million
Oct 31, 2022 $ 0.0283
-0.81%
$ 37.73 million $ 12.13 million
Oct 30, 2022 $ 0.0286
-3.15%
$ 38.04 million $ 11.67 million
Oct 29, 2022 $ 0.0295
+3.45%
$ 39.28 million $ 15.13 million
Oct 28, 2022 $ 0.0285
+3.06%
$ 37.97 million $ 10.83 million
Oct 27, 2022 $ 0.0277
-0.84%
$ 36.84 million $ 10.05 million
Oct 26, 2022 $ 0.0279
+2.89%
$ 37.16 million $ 8.65 million
Oct 25, 2022 $ 0.0271
+4.50%
$ 36.12 million $ 8.06 million
Oct 24, 2022 $ 0.026
-1.85%
$ 34.56 million $ 6.85 million
Oct 23, 2022 $ 0.0265
+2.34%
$ 35.21 million $ 6.22 million
Oct 22, 2022 $ 0.0258
-1.16%
$ 34.4 million $ 3.74 million
Oct 21, 2022 $ 0.0262
+0.93%
$ 34.81 million $ 7.43 million
Oct 20, 2022 $ 0.0259
+0.09%
$ 34.49 million $ 8.6 million
Oct 19, 2022 $ 0.0259
-3.94%
$ 34.45 million $ 6.61 million
Oct 18, 2022 $ 0.0269
-0.89%
$ 35.87 million $ 6.89 million
Oct 17, 2022 $ 0.0272
+2.31%
$ 36.19 million $ 4.58 million
Oct 16, 2022 $ 0.0266
+1.50%
$ 35.37 million $ 5.74 million
Oct 15, 2022 $ 0.0262
-0.53%
$ 34.85 million $ 5.36 million
Oct 14, 2022 $ 0.0263
-1.18%
$ 35.04 million $ 9.54 million
Oct 13, 2022 $ 0.0266
-2.27%
$ 35.46 million $ 15.49 million