Market Cap $3.14T
1.09%
Volume 24h $175.53B
29.92%
BTC % 59.98%
-0.11%
ETH % 7%
0.85%
Coins
31.718
+20
Exchanges
885
Last update
1 minute ago
IoTeX (IOTX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-28 2025 | $0.01923 | $0.018436 | $0.019334 | $0.018806 | $7,257,670 | $181,559,112 |
| Apr-27 2025 | $0.018963 | $0.018874 | $0.019575 | $0.019548 | $6,643,457 | $179,042,369 |
| Apr-26 2025 | $0.019455 | $0.019399 | $0.020061 | $0.019721 | $9,604,569 | $183,687,525 |
| Apr-25 2025 | $0.019792 | $0.01898 | $0.019792 | $0.01905 | $9,995,771 | $186,866,062 |
| Apr-24 2025 | $0.018992 | $0.018336 | $0.019168 | $0.019168 | $9,595,970 | $179,317,373 |
| Apr-23 2025 | $0.019129 | $0.018585 | $0.020421 | $0.020056 | $16,420,613 | $180,611,042 |
| Apr-22 2025 | $0.020038 | $0.017861 | $0.020044 | $0.017987 | $13,818,734 | $189,193,223 |
| Apr-21 2025 | $0.017987 | $0.017831 | $0.018667 | $0.017831 | $9,287,021 | $169,822,498 |
| Apr-20 2025 | $0.017829 | $0.017655 | $0.018482 | $0.017973 | $7,660,614 | $168,339,066 |
| Apr-19 2025 | $0.017973 | $0.017417 | $0.018158 | $0.017417 | $7,145,878 | $169,691,912 |
| Apr-18 2025 | $0.017422 | $0.0172 | $0.017885 | $0.017336 | $5,943,129 | $164,495,768 |
| Apr-17 2025 | $0.017333 | $0.017067 | $0.017872 | $0.017583 | $8,526,955 | $163,653,118 |
| Apr-16 2025 | $0.017582 | $0.017271 | $0.018372 | $0.01809 | $10,361,109 | $166,003,353 |
| Apr-15 2025 | $0.018091 | $0.017147 | $0.018602 | $0.017395 | $13,092,219 | $170,810,634 |
| Apr-14 2025 | $0.017394 | $0.017394 | $0.018535 | $0.017984 | $9,362,977 | $164,225,232 |