IoTeX Historical Data

IOTX Page 52
Download
Date Close Price change Market cap Trading volume
Apr 23, 2019 $ 0.0127
-8.95%
$ 16.88 million $ 3.18 million
Apr 22, 2019 $ 0.0139
-6.42%
$ 18.54 million $ 8.77 million
Apr 21, 2019 $ 0.0149
-1.55%
$ 19.86 million $ 2.61 million
Apr 20, 2019 $ 0.0152
-1.58%
$ 20.19 million $ 1.15 million
Apr 19, 2019 $ 0.0154
+0.51%
$ 20.56 million $ 1.72 million
Apr 18, 2019 $ 0.0154
-3.51%
$ 20.46 million $ 2.22 million
Apr 17, 2019 $ 0.0159
-1.59%
$ 21.14 million $ 2.74 million
Apr 16, 2019 $ 0.0161
+7.83%
$ 21.48 million $ 7.75 million
Apr 15, 2019 $ 0.015
+1.96%
$ 19.91 million $ 4.51 million
Apr 14, 2019 $ 0.0147
+9.27%
$ 19.53 million $ 1.48 million
Apr 13, 2019 $ 0.0134
+0.80%
$ 17.88 million $ 781,010
Apr 12, 2019 $ 0.0133
-0.98%
$ 17.73 million $ 1.27 million
Apr 11, 2019 $ 0.0135
-12.70%
$ 17.91 million $ 2.48 million
Apr 10, 2019 $ 0.0155
-2.89%
$ 20.61 million $ 1.12 million
Apr 9, 2019 $ 0.0159
-2.27%
$ 21.18 million $ 2.33 million
Apr 8, 2019 $ 0.0163
+1.43%
$ 21.67 million $ 4.26 million
Apr 7, 2019 $ 0.016
-3.74%
$ 21.26 million $ 3.44 million
Apr 6, 2019 $ 0.0165
+11.29%
$ 21.92 million $ 3.8 million
Apr 5, 2019 $ 0.0148
+4.21%
$ 19.71 million $ 3.55 million
Apr 4, 2019 $ 0.0142
+10.98%
$ 18.97 million $ 11.31 million
Apr 3, 2019 $ 0.0127
+15.13%
$ 16.92 million $ 2.85 million
Apr 2, 2019 $ 0.011
+4.32%
$ 14.69 million $ 2.23 million
Apr 1, 2019 $ 0.0106
-0.35%
$ 14.08 million $ 1.37 million
Mar 31, 2019 $ 0.0106
-1.42%
$ 14.13 million $ 1.42 million
Mar 30, 2019 $ 0.0108
+2.52%
$ 14.33 million $ 2.18 million
Mar 29, 2019 $ 0.0105
+7.18%
$ 13.99 million $ 2.76 million
Mar 28, 2019 $ 0.00981
+0.28%
$ 13.06 million $ 1.75 million
Mar 27, 2019 $ 0.00976
+0.30%
$ 12.99 million $ 1.52 million
Mar 26, 2019 $ 0.00973
+7.24%
$ 12.96 million $ 2.61 million
Mar 25, 2019 $ 0.00907
-1.97%
$ 12.07 million $ 915,258
Mar 24, 2019 $ 0.00923
-1.36%
$ 12.28 million $ 838,201
Mar 23, 2019 $ 0.00936
-2.85%
$ 12.45 million $ 827,357
Mar 22, 2019 $ 0.0096
+4.64%
$ 12.77 million $ 2.45 million
Mar 21, 2019 $ 0.00916
-2.25%
$ 12.2 million $ 973,936
Mar 20, 2019 $ 0.00935
+0.90%
$ 12.45 million $ 1.22 million
Mar 19, 2019 $ 0.00926
-1.70%
$ 12.33 million $ 2 million
Mar 18, 2019 $ 0.00939
+0.23%
$ 12.5 million $ 2.17 million
Mar 17, 2019 $ 0.00936
+1.66%
$ 12.45 million $ 923,347
Mar 16, 2019 $ 0.0092
+0.06%
$ 12.25 million $ 453,425
Mar 15, 2019 $ 0.0092
+0.98%
$ 12.24 million $ 539,225
Mar 14, 2019 $ 0.00911
+0.51%
$ 12.12 million $ 1.88 million
Mar 13, 2019 $ 0.00906
-0.21%
$ 12.06 million $ 1.52 million
Mar 12, 2019 $ 0.00909
+0.49%
$ 12.09 million $ 2.16 million
Mar 11, 2019 $ 0.00904
-9.26%
$ 12.03 million $ 3.91 million
Mar 10, 2019 $ 0.00999
+19.03%
$ 13.29 million $ 6.93 million
Mar 9, 2019 $ 0.00839
-1.91%
$ 11.17 million $ 1.39 million
Mar 8, 2019 $ 0.00856
-6.10%
$ 11.39 million $ 785,382
Mar 7, 2019 $ 0.00911
+5.57%
$ 12.13 million $ 2.37 million
Mar 6, 2019 $ 0.00863
-1.92%
$ 11.49 million $ 2.27 million
Mar 5, 2019 $ 0.0088
+8.63%
$ 11.71 million $ 5.66 million