IoTeX Historical Data

IOTX Page 33
Download
Date Close Price change Market cap Trading volume
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
Mar 13, 2022 $ 0.0671
+0.25%
$ 89.28 million $ 22.32 million
Mar 12, 2022 $ 0.067
-0.09%
$ 89.12 million $ 13.14 million
Mar 11, 2022 $ 0.067
-3.56%
$ 89.19 million $ 15.37 million
Mar 10, 2022 $ 0.0695
-5.36%
$ 92.46 million $ 21.77 million
Mar 9, 2022 $ 0.0734
+6.39%
$ 97.68 million $ 24.65 million
Mar 8, 2022 $ 0.0689
+1.79%
$ 91.75 million $ 14.55 million
Mar 7, 2022 $ 0.0677
-2.35%
$ 90.14 million $ 16.02 million
Mar 6, 2022 $ 0.0693
-4.56%
$ 92.3 million $ 15.59 million
Mar 5, 2022 $ 0.0727
+1.98%
$ 96.71 million $ 13.99 million
Mar 4, 2022 $ 0.0712
-6.40%
$ 94.81 million $ 17.77 million
Mar 3, 2022 $ 0.0761
-4.80%
$ 101.27 million $ 19.57 million
Mar 2, 2022 $ 0.0799
-1.24%
$ 106.3 million $ 28.27 million
Mar 1, 2022 $ 0.0809
+2.35%
$ 107.67 million $ 32.09 million
Feb 28, 2022 $ 0.079
+11.21%
$ 105.11 million $ 25.23 million
Feb 27, 2022 $ 0.071
-3.92%
$ 94.46 million $ 21.64 million
Feb 26, 2022 $ 0.0739
-2.20%
$ 98.32 million $ 21.95 million
Feb 25, 2022 $ 0.0755
+7.44%
$ 100.51 million $ 25.01 million
Feb 24, 2022 $ 0.0702
-3.01%
$ 93.48 million $ 33.71 million
Feb 23, 2022 $ 0.0725
-3.79%
$ 96.48 million $ 20.35 million
Feb 22, 2022 $ 0.0753
+3.40%
$ 100.22 million $ 20.75 million
Feb 21, 2022 $ 0.0728
-6.72%
$ 96.96 million $ 29.46 million
Feb 20, 2022 $ 0.0781
-9.09%
$ 103.97 million $ 21.62 million
Feb 19, 2022 $ 0.086
+0.17%
$ 114.41 million $ 24.17 million
Feb 18, 2022 $ 0.0858
-2.02%
$ 114.15 million $ 24.45 million
Feb 17, 2022 $ 0.0874
-7.78%
$ 116.29 million $ 29.54 million
Feb 16, 2022 $ 0.0949
-3.66%
$ 126.27 million $ 44.26 million
Feb 15, 2022 $ 0.0985
+7.57%
$ 131.05 million $ 42.23 million
Feb 14, 2022 $ 0.0915
+3.64%
$ 121.76 million $ 58.1 million
Feb 13, 2022 $ 0.0884
-5.92%
$ 117.71 million $ 34.33 million
Feb 12, 2022 $ 0.094
-8.24%
$ 125.12 million $ 51.24 million
Feb 11, 2022 $ 0.102
-0.84%
$ 136.35 million $ 158.78 million
Feb 10, 2022 $ 0.103
-5.25%
$ 137.29 million $ 79.69 million
Feb 9, 2022 $ 0.109
+0.86%
$ 144.68 million $ 119.07 million
Feb 8, 2022 $ 0.108
+22.34%
$ 143.75 million $ 234.39 million
Feb 7, 2022 $ 0.0883
+6.14%
$ 117.52 million $ 27.58 million
Feb 6, 2022 $ 0.0832
+5.71%
$ 110.72 million $ 38.69 million
Feb 5, 2022 $ 0.0787
+1.21%
$ 104.73 million $ 21.19 million