IoTeX Network Historical Data - IOTXUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
IoTeX Network (Cryptocurrency:IOTXUSD)
IoTeX Network (Cryptocurrency:IOTXUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
IoTeX Network	IOTXUSD	Crypto	576,396,185	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00132	-2.11%	0.0611	0.06106	0.06115

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.06242	0.063885	0.05928	0.06242	0.01301 - 0.10391

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	22:25:17	2,155.00	0.0611	USD

Price x Volume	Volume	Base Symbol	Related Pairs
70,672.49	1,166,485.39	IOTX	IOTXEUR	IOTXGBP	IOTXBTC

IOTXUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.05654	0.06907	0.054146	7,401,089.55	0.00456	8.07%
1 Month	0.07708	0.10391	0.04821	22,461,444.55	-0.01598	-20.73%
3 Months	0.04171	0.10391	0.0399	29,258,820.70	0.01939	46.49%
6 Months	0.02159	0.10391	0.02112	25,293,009.77	0.03951	183.00%
1 Year	0.02817	0.10391	0.01301	15,235,701.27	0.03293	116.90%
3 Years	0.044186	0.498	0.012897	41,396,062.49	0.016914	38.28%
5 Years	0.010522	0.498	0.000966	68,819,713.17	0.050578	480.68%

IOTXUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.06245	-0.0017	-2.65%	0.06408	0.067124	0.0616	4,609,019.00
Apr 25 2024	0.06415	-0.0003	-0.47%	0.06445	0.06629	0.061	5,320,576.00
Apr 24 2024	0.06445	-0.00107	-1.63%	0.0655	0.06907	0.06339	11,173,185.00
Apr 23 2024	0.06552	0.00002	0.03%	0.06563	0.0685	0.061992	10,885,646.00
Apr 22 2024	0.0655	0.00405	6.59%	0.0615	0.06679	0.059419	5,587,106.00
Apr 21 2024	0.06145	0.00056	0.92%	0.06124	0.0635	0.058443	7,715,381.00
Apr 20 2024	0.06089	0.00431	7.62%	0.05654	0.06107	0.054146	6,516,711.00
Apr 19 2024	0.05658	0.00165	3.00%	0.05531	0.05691	0.05119	9,216,454.00
Apr 18 2024	0.05493	0.00146	2.73%	0.05375	0.056158	0.051456	6,930,341.00
Apr 17 2024	0.05347	-0.0025	-4.47%	0.05554	0.05652	0.05109	13,615,124.00
Apr 16 2024	0.05597	0.00074	1.34%	0.05514	0.060802	0.05359	12,232,890.00
Apr 15 2024	0.05523	-0.00136	-2.40%	0.05619	0.06065	0.05295	47,719,721.00
Apr 14 2024	0.05659	0.00368	6.96%	0.05299	0.060851	0.04984	32,125,289.00
Apr 13 2024	0.05291	-0.01011	-16.04%	0.06252	0.067124	0.04821	37,107,000.00
Apr 12 2024	0.06302	-0.01228	-16.31%	0.075462	0.07714	0.059956	26,833,133.00
Apr 11 2024	0.0753	-0.00159	-2.07%	0.07696	0.0787	0.07447	11,108,733.00
Apr 10 2024	0.07689	-0.00163	-2.08%	0.07866	0.08143	0.07559	18,923,236.00
Apr 09 2024	0.07852	-0.00251	-3.10%	0.08096	0.085141	0.07637	12,489,788.00
Apr 08 2024	0.08103	-0.00367	-4.33%	0.08508	0.091681	0.0797	18,236,102.00
Apr 07 2024	0.0847	0.00456	5.69%	0.08042	0.086	0.076656	17,842,083.00
Apr 06 2024	0.08014	0.00723	9.92%	0.07279	0.08191	0.070528	30,509,157.00
Apr 05 2024	0.07291	-0.00254	-3.37%	0.07535	0.07934	0.067929	18,739,873.00
Apr 04 2024	0.07545	-0.00686	-8.33%	0.08499	0.09569	0.075	50,791,975.00
Apr 03 2024	0.08231	0.01588	23.90%	0.0665	0.10391	0.06398	122,627,462.00
Apr 02 2024	0.06643	-0.00623	-8.57%	0.07245	0.07284	0.06461	33,844,703.00
Apr 01 2024	0.07266	-0.00255	-3.39%	0.07538	0.07645	0.069949	14,899,910.00
Mar 31 2024	0.07521	0.00129	1.75%	0.07343	0.07857	0.07327	11,486,421.00
Mar 30 2024	0.07392	-0.00352	-4.55%	0.07708	0.08144	0.073	29,833,417.00
Mar 29 2024	0.07744	-0.0003	-0.39%	0.07744	0.08007	0.07628	18,356,397.00
Mar 28 2024	0.07774	0.00062	0.80%	0.07738	0.08018	0.07503	19,170,578.00
Mar 27 2024	0.07712	0.00244	3.27%	0.0748	0.08175	0.07255	32,344,182.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions