IOTXETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.000014 | -0.00000034 | -2.42% | 0.000015 | 0.000015 | 0.000014 | 1,173,713.00 |
May 21 2024 | 0.000014 | -0.00000054 | -3.70% | 0.000015 | 0.000015 | 0.000014 | 1,115,858.00 |
May 20 2024 | 0.000015 | -0.00000100 | -6.35% | 0.000016 | 0.000016 | 0.000015 | 1,824,129.00 |
May 19 2024 | 0.000016 | -0.00000072 | -4.37% | 0.000016 | 0.000017 | 0.000016 | 372,914.00 |
May 18 2024 | 0.000016 | 0.00000004 | 0.24% | 0.000016 | 0.000017 | 0.000016 | 439,695.00 |
May 17 2024 | 0.000016 | -0.00000038 | -2.26% | 0.000017 | 0.000017 | 0.000016 | 928,834.00 |
May 16 2024 | 0.000017 | 0.00000070 | 4.35% | 0.000016 | 0.000017 | 0.000016 | 1,227,203.00 |
May 15 2024 | 0.000016 | 0.00000037 | 2.35% | 0.000016 | 0.000016 | 0.000015 | 1,168,980.00 |
May 14 2024 | 0.000016 | -0.00000039 | -2.42% | 0.000016 | 0.000016 | 0.000016 | 750,006.00 |
May 13 2024 | 0.000016 | -0.00000064 | -3.82% | 0.000017 | 0.000017 | 0.000016 | 674,413.00 |
May 12 2024 | 0.000017 | -0.00000025 | -1.47% | 0.000017 | 0.000017 | 0.000017 | 558,877.00 |
May 11 2024 | 0.000017 | 0.00000037 | 2.22% | 0.000017 | 0.000017 | 0.000017 | 765,819.00 |
May 10 2024 | 0.000017 | 0.00000020 | 1.22% | 0.000016 | 0.000017 | 0.000016 | 630,805.00 |
May 09 2024 | 0.000016 | 0.00000047 | 2.94% | 0.000016 | 0.000017 | 0.000016 | 1,496,981.00 |
May 08 2024 | 0.000016 | -0.00000100 | -5.80% | 0.000017 | 0.000017 | 0.000016 | 2,154,322.00 |
May 07 2024 | 0.000017 | -0.00000042 | -2.38% | 0.000018 | 0.000018 | 0.000017 | 987,366.00 |
May 06 2024 | 0.000018 | -0.00000048 | -2.65% | 0.000018 | 0.000018 | 0.000018 | 909,413.00 |
May 05 2024 | 0.000018 | 0.00000005 | 0.28% | 0.000018 | 0.000018 | 0.000018 | 901,529.00 |
May 04 2024 | 0.000018 | -0.00000065 | -3.47% | 0.000019 | 0.000019 | 0.000018 | 1,279,750.00 |
May 03 2024 | 0.000019 | 0.00000055 | 3.03% | 0.000018 | 0.000019 | 0.000018 | 1,006,790.00 |
May 02 2024 | 0.000018 | 0.00000024 | 1.34% | 0.000018 | 0.000018 | 0.000018 | 960,545.00 |
May 01 2024 | 0.000018 | 0.00000016 | 0.90% | 0.000018 | 0.000018 | 0.000017 | 859,058.00 |
Apr 30 2024 | 0.000018 | -0.00000050 | -2.74% | 0.000018 | 0.000019 | 0.000017 | 1,277,136.00 |
Apr 29 2024 | 0.000018 | -0.00000015 | -0.81% | 0.000018 | 0.000019 | 0.000018 | 1,209,025.00 |
Apr 28 2024 | 0.000018 | -0.00000027 | -1.44% | 0.000019 | 0.000019 | 0.000018 | 946,941.00 |
Apr 27 2024 | 0.000019 | -0.00000050 | -2.60% | 0.000019 | 0.00002 | 0.000019 | 925,656.00 |
Apr 26 2024 | 0.000019 | -0.00000060 | -3.03% | 0.00002 | 0.00002 | 0.000019 | 778,682.00 |
Apr 25 2024 | 0.00002 | -0.00000006 | -0.30% | 0.00002 | 0.000021 | 0.000019 | 1,620,347.00 |
Apr 24 2024 | 0.00002 | -0.00000006 | -0.30% | 0.00002 | 0.00002 | 0.00002 | 1,208,008.00 |
Apr 23 2024 | 0.00002 | 0.00000026 | 1.32% | 0.00002 | 0.000021 | 0.000019 | 1,841,231.00 |
Apr 22 2024 | 0.00002 | 0.00000080 | 4.24% | 0.000019 | 0.00002 | 0.000019 | 636,572.00 |
Apr 21 2024 | 0.000019 | 0.00000015 | 0.80% | 0.000019 | 0.00002 | 0.000018 | 1,578,294.00 |
Apr 20 2024 | 0.000019 | 0.00000090 | 5.05% | 0.000018 | 0.000019 | 0.000018 | 703,394.00 |
Apr 19 2024 | 0.000018 | 0.00000044 | 2.53% | 0.000017 | 0.000018 | 0.000017 | 1,421,877.00 |
Apr 18 2024 | 0.000017 | 0.00000013 | 0.75% | 0.000017 | 0.000018 | 0.000017 | 1,992,610.00 |
Apr 17 2024 | 0.000017 | -0.00000019 | -1.09% | 0.000017 | 0.000018 | 0.000017 | 2,139,605.00 |
Apr 16 2024 | 0.000017 | 0.00000033 | 1.93% | 0.000017 | 0.000018 | 0.000017 | 2,331,065.00 |
Apr 15 2024 | 0.000017 | -0.00000012 | -0.70% | 0.000017 | 0.000018 | 0.000017 | 2,231,466.00 |
Apr 14 2024 | 0.000017 | 0.00000025 | 1.47% | 0.000017 | 0.000019 | 0.000016 | 2,373,398.00 |
Apr 13 2024 | 0.000017 | -0.00000200 | -10.57% | 0.000019 | 0.00002 | 0.000015 | 7,815,026.00 |
Apr 12 2024 | 0.000019 | -0.00000200 | -9.38% | 0.000021 | 0.000022 | 0.000018 | 3,989,204.00 |
Apr 11 2024 | 0.000021 | -0.00000022 | -1.02% | 0.000022 | 0.000022 | 0.000021 | 788,564.00 |
Apr 10 2024 | 0.000022 | -0.00000070 | -3.15% | 0.000022 | 0.000023 | 0.000021 | 3,425,353.00 |
Apr 09 2024 | 0.000022 | 0.00000064 | 2.96% | 0.000022 | 0.000023 | 0.000021 | 1,564,391.00 |
Apr 08 2024 | 0.000022 | -0.00000200 | -8.39% | 0.000024 | 0.000025 | 0.000021 | 2,979,342.00 |
Apr 07 2024 | 0.000024 | 0.00000100 | 4.39% | 0.000023 | 0.000024 | 0.000022 | 1,918,272.00 |
Apr 06 2024 | 0.000023 | 0.00000200 | 9.47% | 0.000021 | 0.000026 | 0.000021 | 5,649,480.00 |
Apr 05 2024 | 0.000021 | -0.00000072 | -3.30% | 0.000022 | 0.000023 | 0.000021 | 3,466,315.00 |
Apr 04 2024 | 0.000022 | -0.00000200 | -8.22% | 0.000024 | 0.000025 | 0.000022 | 4,631,332.00 |
Apr 03 2024 | 0.000024 | 0.00000400 | 19.77% | 0.00002 | 0.000025 | 0.00002 | 11,843,972.00 |
Apr 02 2024 | 0.00002 | -0.00000035 | -1.70% | 0.000021 | 0.000022 | 0.00002 | 8,499,857.00 |
Apr 01 2024 | 0.000021 | 0.00000002 | 0.10% | 0.000021 | 0.000021 | 0.00002 | 3,292,629.00 |
Mar 31 2024 | 0.000021 | -0.00000039 | -1.86% | 0.000021 | 0.000021 | 0.000019 | 1,331,425.00 |
Mar 30 2024 | 0.000021 | -0.00000100 | -4.53% | 0.000022 | 0.000023 | 0.000021 | 2,808,935.00 |
Mar 29 2024 | 0.000022 | 0.00000033 | 1.52% | 0.000022 | 0.000023 | 0.000022 | 1,840,707.00 |
Mar 28 2024 | 0.000022 | -0.00000028 | -1.27% | 0.000022 | 0.000022 | 0.000021 | 2,086,850.00 |
Mar 27 2024 | 0.000022 | 0.00000100 | 4.83% | 0.000021 | 0.000023 | 0.00002 | 4,433,890.00 |
Mar 26 2024 | 0.000021 | -0.00000032 | -1.52% | 0.000021 | 0.000023 | 0.000021 | 4,378,809.00 |
Mar 25 2024 | 0.000021 | -0.00000100 | -4.48% | 0.000022 | 0.000024 | 0.000021 | 3,902,681.00 |
Mar 24 2024 | 0.000022 | 0.00000068 | 3.15% | 0.000022 | 0.000023 | 0.000021 | 2,498,622.00 |
Mar 23 2024 | 0.000022 | 0.00000060 | 2.85% | 0.000021 | 0.000023 | 0.000021 | 6,756,000.00 |
Mar 22 2024 | 0.000021 | 0.00000100 | 5.08% | 0.00002 | 0.000021 | 0.000019 | 3,898,848.00 |
Mar 21 2024 | 0.00002 | -0.00000027 | -1.35% | 0.00002 | 0.00002 | 0.000019 | 1,709,468.00 |
Mar 20 2024 | 0.00002 | 0.00000022 | 1.11% | 0.00002 | 0.000021 | 0.000019 | 2,206,262.00 |
Mar 19 2024 | 0.00002 | 0.00000055 | 2.86% | 0.000019 | 0.000021 | 0.000018 | 4,355,996.00 |
Mar 18 2024 | 0.000019 | -0.00000061 | -3.08% | 0.00002 | 0.00002 | 0.000019 | 3,302,496.00 |
Mar 17 2024 | 0.00002 | -0.00000025 | -1.25% | 0.00002 | 0.000021 | 0.00002 | 2,598,038.00 |
Mar 16 2024 | 0.00002 | -0.00000020 | -0.99% | 0.00002 | 0.000021 | 0.000019 | 2,505,084.00 |
Mar 15 2024 | 0.00002 | -0.00000075 | -3.57% | 0.000021 | 0.000021 | 0.000019 | 4,107,803.00 |
Mar 14 2024 | 0.000021 | 0.00000065 | 3.19% | 0.000021 | 0.000022 | 0.00002 | 2,964,168.00 |
Mar 13 2024 | 0.00002 | -0.00000100 | -4.61% | 0.000022 | 0.000023 | 0.00002 | 6,425,279.00 |
Mar 12 2024 | 0.000022 | 0.00000200 | 10.08% | 0.00002 | 0.000023 | 0.000019 | 8,074,780.00 |
Mar 11 2024 | 0.00002 | 0.00000200 | 11.06% | 0.000018 | 0.000021 | 0.000018 | 11,539,560.00 |
Mar 10 2024 | 0.000018 | -0.00000017 | -0.93% | 0.000019 | 0.00002 | 0.000018 | 3,383,877.00 |
Mar 09 2024 | 0.000018 | 0.00000200 | 12.19% | 0.000017 | 0.000021 | 0.000017 | 7,944,526.00 |
Mar 08 2024 | 0.000016 | -0.00000016 | -0.97% | 0.000017 | 0.000017 | 0.000015 | 2,308,998.00 |
Mar 07 2024 | 0.000017 | 0.00000054 | 3.37% | 0.000016 | 0.000017 | 0.000016 | 2,769,425.00 |
Mar 06 2024 | 0.000016 | 0.00000030 | 1.91% | 0.000016 | 0.000016 | 0.000015 | 1,346,493.00 |
Mar 05 2024 | 0.000016 | -0.00000077 | -4.67% | 0.000016 | 0.000018 | 0.000015 | 4,050,146.00 |
Mar 04 2024 | 0.000017 | -0.00000100 | -5.69% | 0.000018 | 0.000018 | 0.000016 | 2,443,937.00 |
Mar 03 2024 | 0.000018 | -0.00000078 | -4.25% | 0.000018 | 0.000018 | 0.000016 | 3,340,891.00 |
Mar 02 2024 | 0.000018 | 0.00000048 | 2.68% | 0.000018 | 0.000019 | 0.000017 | 3,379,905.00 |
Mar 01 2024 | 0.000018 | 0.00000010 | 0.56% | 0.000018 | 0.000018 | 0.000018 | 1,359,269.00 |
Feb 29 2024 | 0.000018 | 0.00000070 | 4.10% | 0.000017 | 0.00002 | 0.000017 | 9,503,921.00 |
Feb 28 2024 | 0.000017 | -0.00000100 | -5.49% | 0.000018 | 0.000019 | 0.000016 | 2,924,316.00 |
Feb 27 2024 | 0.000018 | -0.00000100 | -5.11% | 0.00002 | 0.00002 | 0.000018 | 2,000,170.00 |
Feb 26 2024 | 0.00002 | 0.00000076 | 4.04% | 0.000019 | 0.00002 | 0.000019 | 2,537,663.00 |
Feb 25 2024 | 0.000019 | -0.00000095 | -4.81% | 0.00002 | 0.00002 | 0.000019 | 1,221,774.00 |
Feb 24 2024 | 0.00002 | 0.00000048 | 2.49% | 0.000019 | 0.000021 | 0.000019 | 42,468,692.00 |
Feb 23 2024 | 0.000019 | 0.00000011 | 0.57% | 0.000019 | 0.00002 | 0.000016 | 2,497,589.00 |