IoTeX Historical Data

IOTX Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 0.0586
-4.36%
$ 77.98 million $ 35.28 million
May 1, 2022 $ 0.0613
+6.13%
$ 81.54 million $ 63.32 million
Apr 30, 2022 $ 0.0577
-10.82%
$ 76.83 million $ 47.66 million
Apr 29, 2022 $ 0.0647
-7.06%
$ 86.15 million $ 43.53 million
Apr 28, 2022 $ 0.0696
-0.69%
$ 92.69 million $ 38.11 million
Apr 27, 2022 $ 0.0701
+3.66%
$ 93.33 million $ 39.21 million
Apr 26, 2022 $ 0.0676
-5.83%
$ 90.03 million $ 48.54 million
Apr 25, 2022 $ 0.0718
+1.45%
$ 95.6 million $ 50.91 million
Apr 24, 2022 $ 0.0708
-1.98%
$ 94.24 million $ 38.57 million
Apr 23, 2022 $ 0.0722
-0.67%
$ 96.14 million $ 36.5 million
Apr 22, 2022 $ 0.0727
-0.01%
$ 96.78 million $ 40.81 million
Apr 21, 2022 $ 0.0727
-4.82%
$ 96.79 million $ 48.36 million
Apr 20, 2022 $ 0.0764
-0.54%
$ 101.69 million $ 59.02 million
Apr 19, 2022 $ 0.0768
+4.64%
$ 102.24 million $ 41.34 million
Apr 18, 2022 $ 0.0734
+3.74%
$ 97.71 million $ 31.91 million
Apr 17, 2022 $ 0.0708
-5.12%
$ 94.19 million $ 16.21 million
Apr 16, 2022 $ 0.0746
-0.75%
$ 99.27 million $ 15.85 million
Apr 15, 2022 $ 0.0751
+2.05%
$ 100.02 million $ 21.81 million
Apr 14, 2022 $ 0.0736
-2.61%
$ 98 million $ 21.3 million
Apr 13, 2022 $ 0.0756
+1.56%
$ 100.62 million $ 20.42 million
Apr 12, 2022 $ 0.0744
+4.95%
$ 99.07 million $ 25.17 million
Apr 11, 2022 $ 0.0709
-10.01%
$ 94.35 million $ 30.1 million
Apr 10, 2022 $ 0.0788
-3.56%
$ 104.89 million $ 20.58 million
Apr 9, 2022 $ 0.0817
+4.87%
$ 108.76 million $ 24.62 million
Apr 8, 2022 $ 0.0779
-6.52%
$ 103.71 million $ 28.6 million
Apr 7, 2022 $ 0.0834
+3.99%
$ 111 million $ 32.58 million
Apr 6, 2022 $ 0.0801
-15.57%
$ 106.67 million $ 65.03 million
Apr 5, 2022 $ 0.0951
-0.76%
$ 126.54 million $ 42.28 million
Apr 4, 2022 $ 0.0958
-6.11%
$ 127.51 million $ 37.48 million
Apr 3, 2022 $ 0.102
-1.67%
$ 135.81 million $ 40.07 million
Apr 2, 2022 $ 0.104
+2.84%
$ 138.11 million $ 95.78 million
Apr 1, 2022 $ 0.101
+4.21%
$ 134.29 million $ 90.6 million
Mar 31, 2022 $ 0.0968
+3.80%
$ 128.86 million $ 190.47 million
Mar 30, 2022 $ 0.0933
+1.19%
$ 124.14 million $ 50.91 million
Mar 29, 2022 $ 0.0922
+3.04%
$ 122.68 million $ 57.48 million
Mar 28, 2022 $ 0.0894
-4.48%
$ 119.06 million $ 50.65 million
Mar 27, 2022 $ 0.0936
+2.60%
$ 124.63 million $ 38.79 million
Mar 26, 2022 $ 0.0913
+2.64%
$ 121.47 million $ 30.72 million
Mar 25, 2022 $ 0.0889
-4.22%
$ 118.35 million $ 57.52 million
Mar 24, 2022 $ 0.0928
-2.37%
$ 123.53 million $ 48.08 million
Mar 23, 2022 $ 0.0951
+0.42%
$ 126.53 million $ 132.44 million
Mar 22, 2022 $ 0.0947
+22.56%
$ 126 million $ 263.2 million
Mar 21, 2022 $ 0.0772
+2.85%
$ 102.78 million $ 30.2 million
Mar 20, 2022 $ 0.0751
-8.33%
$ 99.94 million $ 29.4 million
Mar 19, 2022 $ 0.0818
+5.82%
$ 108.94 million $ 41.42 million
Mar 18, 2022 $ 0.0774
+2.82%
$ 102.96 million $ 28.17 million
Mar 17, 2022 $ 0.0752
-0.95%
$ 100.1 million $ 45.08 million
Mar 16, 2022 $ 0.0759
-0.78%
$ 101.06 million $ 72.82 million
Mar 15, 2022 $ 0.0765
+6.22%
$ 101.78 million $ 72.48 million
Mar 14, 2022 $ 0.072
+7.38%
$ 95.87 million $ 26.95 million