Market Cap $4.51T
1.59%
Volume 24h $399.98B
-16.23%
BTC % 54.39%
0.27%
ETH % 12.06%
-0.66%
Coins
33.369
+15
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 |
|---|---|---|---|---|---|---|
| Oct-07 2025 | $0.024081 | $0.023275 | $0.024892 | $0.024279 | $16,911,657 | $227,359,250 |
| Oct-06 2025 | $0.024172 | $0.02333 | $0.024499 | $0.023427 | $10,920,466 | $228,224,729 |
| Oct-05 2025 | $0.023435 | $0.02278 | $0.023778 | $0.02278 | $9,261,598 | $221,265,520 |
| Oct-04 2025 | $0.022844 | $0.022695 | $0.023504 | $0.023504 | $6,209,091 | $215,686,410 |
| Oct-03 2025 | $0.02353 | $0.023319 | $0.023753 | $0.023632 | $6,065,441 | $222,155,838 |
| Oct-02 2025 | $0.023673 | $0.023166 | $0.023839 | $0.023285 | $8,373,034 | $223,507,711 |
| Oct-01 2025 | $0.023279 | $0.022637 | $0.023426 | $0.022728 | $11,169,961 | $219,793,341 |
| Sep-30 2025 | $0.022677 | $0.022677 | $0.023625 | $0.02358 | $10,226,938 | $214,108,356 |
| Sep-29 2025 | $0.02358 | $0.023315 | $0.023769 | $0.02375 | $5,811,800 | $222,632,034 |
| Sep-28 2025 | $0.023742 | $0.023316 | $0.024254 | $0.024248 | $7,485,985 | $224,157,092 |
| Sep-27 2025 | $0.024248 | $0.02403 | $0.024787 | $0.024382 | $7,226,446 | $228,940,075 |
| Sep-26 2025 | $0.024396 | $0.023409 | $0.024396 | $0.023581 | $8,846,222 | $230,340,187 |
| Sep-25 2025 | $0.023583 | $0.023536 | $0.024385 | $0.023938 | $12,880,729 | $222,662,305 |
| Sep-24 2025 | $0.023928 | $0.023781 | $0.023994 | $0.023865 | $3,532,377 | $225,915,048 |
| Sep-23 2025 | $0.02387 | $0.023821 | $0.02413 | $0.024086 | $4,317,323 | $225,369,277 |