IoTeX Historical Data

IOTX Page 54
Download
Date Close Price change Market cap Trading volume
May 6, 2019 $ 0.00927
+0.30%
$ 12.34 million $ 718,377
May 5, 2019 $ 0.00924
+1.43%
$ 12.3 million $ 501,509
May 4, 2019 $ 0.00911
-5.57%
$ 12.12 million $ 489,289
May 3, 2019 $ 0.00965
-3.69%
$ 12.84 million $ 936,034
May 2, 2019 $ 0.01
-2.05%
$ 13.33 million $ 568,276
May 1, 2019 $ 0.0102
-2.42%
$ 13.61 million $ 352,526
Apr 30, 2019 $ 0.0105
+7.15%
$ 13.94 million $ 2.27 million
Apr 29, 2019 $ 0.00974
-6.08%
$ 12.96 million $ 1.08 million
Apr 28, 2019 $ 0.0103
-4.56%
$ 13.77 million $ 874,678
Apr 27, 2019 $ 0.0108
+2.06%
$ 14.43 million $ 1.15 million
Apr 26, 2019 $ 0.0107
-3.73%
$ 14.19 million $ 3.64 million
Apr 25, 2019 $ 0.0111
-5.31%
$ 14.74 million $ 2.01 million
Apr 24, 2019 $ 0.0117
-7.77%
$ 15.57 million $ 5.08 million
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