IoTeX Historical Data

IOTX Page 33
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 0.142
-9.56%
$ 189.34 million $ 116.1 million
Dec 2, 2021 $ 0.157
+2.78%
$ 209.13 million $ 104.08 million
Dec 1, 2021 $ 0.153
-0.64%
$ 203.48 million $ 55.12 million
Nov 30, 2021 $ 0.154
-3.06%
$ 204.8 million $ 82.69 million
Nov 29, 2021 $ 0.159
+3.10%
$ 211.26 million $ 63.16 million
Nov 28, 2021 $ 0.154
-1.23%
$ 204.86 million $ 58.4 million
Nov 27, 2021 $ 0.156
-0.61%
$ 207.39 million $ 64.7 million
Nov 26, 2021 $ 0.157
-13.62%
$ 208.61 million $ 119.35 million
Nov 25, 2021 $ 0.181
+1.02%
$ 241.55 million $ 105.19 million
Nov 24, 2021 $ 0.18
-4.39%
$ 239.11 million $ 140.98 million
Nov 23, 2021 $ 0.188
+0.91%
$ 250.1 million $ 163.35 million
Nov 22, 2021 $ 0.186
-14.62%
$ 247.79 million $ 371.2 million
Nov 21, 2021 $ 0.218
+16.09%
$ 290.21 million $ 406.05 million
Nov 20, 2021 $ 0.188
+3.55%
$ 250.04 million $ 191.45 million
Nov 19, 2021 $ 0.181
+4.75%
$ 241.52 million $ 225.62 million
Nov 18, 2021 $ 0.173
-13.22%
$ 230.55 million $ 245.51 million
Nov 17, 2021 $ 0.2
-6.55%
$ 265.76 million $ 292.3 million
Nov 16, 2021 $ 0.214
+7.78%
$ 284.46 million $ 492.61 million
Nov 15, 2021 $ 0.198
-14.79%
$ 263.94 million $ 274.35 million
Nov 14, 2021 $ 0.233
+4.62%
$ 309.8 million $ 620.61 million
Nov 13, 2021 $ 0.223
+6.22%
$ 296.3 million $ 1.14 billion
Nov 12, 2021 $ 0.209
+14.46%
$ 278.79 million $ 523.31 million
Nov 11, 2021 $ 0.183
-23.29%
$ 243.57 million $ 999.24 million
Nov 10, 2021 $ 0.238
+117.00%
$ 317.31 million $ 2.5 billion
Nov 9, 2021 $ 0.11
-7.96%
$ 146.16 million $ 80.31 million
Nov 8, 2021 $ 0.119
+14.54%
$ 158.74 million $ 105.01 million
Nov 7, 2021 $ 0.104
-3.26%
$ 138.51 million $ 59.25 million
Nov 6, 2021 $ 0.107
-4.00%
$ 143.01 million $ 82.96 million
Nov 5, 2021 $ 0.112
-13.72%
$ 148.9 million $ 205.23 million
Nov 4, 2021 $ 0.13
-1.80%
$ 172.51 million $ 1.15 billion
Nov 3, 2021 $ 0.132
+70.58%
$ 175.61 million $ 863.88 million
Nov 2, 2021 $ 0.0773
+9.86%
$ 102.94 million $ 42.15 million
Nov 1, 2021 $ 0.0704
-1.75%
$ 93.7 million $ 29.17 million
Oct 31, 2021 $ 0.0717
+8.02%
$ 95.42 million $ 101.84 million
Oct 30, 2021 $ 0.0664
-0.54%
$ 88.33 million $ 52.58 million
Oct 29, 2021 $ 0.0667
+6.23%
$ 88.81 million $ 32.02 million
Oct 28, 2021 $ 0.0628
+7.57%
$ 83.55 million $ 76.93 million
Oct 27, 2021 $ 0.0583
-12.42%
$ 77.63 million $ 67.74 million
Oct 26, 2021 $ 0.0666
-0.70%
$ 88.64 million $ 29.64 million
Oct 25, 2021 $ 0.0671
+1.78%
$ 89.27 million $ 29.67 million
Oct 24, 2021 $ 0.0659
-2.22%
$ 87.74 million $ 24.01 million
Oct 23, 2021 $ 0.0674
-0.87%
$ 89.75 million $ 21.81 million
Oct 22, 2021 $ 0.068
+1.50%
$ 90.55 million $ 27.98 million
Oct 21, 2021 $ 0.067
-4.44%
$ 89.22 million $ 40.95 million
Oct 20, 2021 $ 0.0701
+3.49%
$ 93.36 million $ 28.89 million
Oct 19, 2021 $ 0.0678
+1.22%
$ 90.21 million $ 44.53 million
Oct 18, 2021 $ 0.067
+1.50%
$ 89.12 million $ 52.54 million
Oct 17, 2021 $ 0.0659
-6.82%
$ 87.77 million $ 50.36 million
Oct 16, 2021 $ 0.0708
+2.78%
$ 94.19 million $ 64.42 million
Oct 15, 2021 $ 0.0689
-1.15%
$ 91.68 million $ 48.56 million