ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register Profile Icon
S&P TSX Capped Composite...
32.63
(
1.02%
)
US Tech 100
15,629.20
(
0.49%
)
S&P 500
4,594.63
(
0.59%
)
US Dollar vs CAD
1.34918
(
0.02%
)
Bitcoin
40,103.15
(
0.30%
)
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. IoTeX Network (Cryptocurrency:IOTXUSD)

  6. IoTeX Network (Cryptocurrency:IOTXUSD) Historical

IOTXUSD IoTeX Network

0.02687
0.00028 (1.05%)
18:38:17 - Realtime Data

IOTXUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2023 0.02658 -0.00044 -1.63% 0.02692 0.02823 0.02616 21,214,709.00
Dec 02 2023 0.02702 0.00182 7.22% 0.02525 0.0275 0.02521 19,910,685.00
Dec 01 2023 0.0252 0.00005 0.20% 0.02514 0.02542 0.0247 7,846,212.00
Nov 30 2023 0.02515 -0.00046 -1.80% 0.02595 0.02639 0.02401 18,760,596.00
Nov 29 2023 0.02561 0.00114 4.66% 0.02454 0.0261 0.02405 22,070,065.00
Nov 28 2023 0.02447 0.00052 2.17% 0.023902 0.02477 0.0234 7,301,839.00
Nov 27 2023 0.02395 -0.00114 -4.54% 0.02513 0.02553 0.022999 16,154,144.00
Nov 26 2023 0.02509 -0.00027 -1.06% 0.02538 0.02543 0.02386 8,011,033.00
Nov 25 2023 0.02536 0.0001 0.40% 0.02531 0.02605 0.02515 5,303,427.00
Nov 24 2023 0.02526 0.00009 0.36% 0.02543 0.02657 0.02506 5,437,189.00
Nov 23 2023 0.02517 0.00014 0.56% 0.02504 0.02602 0.02457 8,988,716.00
Nov 22 2023 0.02503 0.003379 15.61% 0.022 0.02549 0.022 11,749,561.00
Nov 21 2023 0.021651 -0.002363 -9.84% 0.02397 0.0248 0.021471 10,184,724.00
Nov 20 2023 0.024014 -0.000123 -0.51% 0.023997 0.02525 0.023819 10,405,115.00
Nov 19 2023 0.024137 0.000587 2.49% 0.02347 0.024144 0.022935 3,683,406.00
Nov 18 2023 0.02355 -0.00051 -2.12% 0.02392 0.02479 0.02287 6,075,706.00
Nov 17 2023 0.02406 -0.0005 -2.04% 0.02467 0.02525 0.0232 8,405,597.00
Nov 16 2023 0.02456 -0.00127 -4.92% 0.02588 0.02655 0.02423 11,160,727.00
Nov 15 2023 0.02583 0.00147 6.03% 0.02439 0.02714 0.02432 9,192,554.00
Nov 14 2023 0.02436 -0.00072 -2.87% 0.02503 0.02627 0.02345 12,755,084.00
Nov 13 2023 0.02508 -0.00278 -9.98% 0.02799 0.02989 0.02497 11,861,080.00
Nov 12 2023 0.02786 0.00157 5.97% 0.02647 0.02925 0.025491 21,080,781.00
Nov 11 2023 0.02629 0.00005 0.19% 0.0262 0.02709 0.02541 15,204,887.00
Nov 10 2023 0.02624 0.00083 3.27% 0.02538 0.02685 0.02536 11,208,818.00
Nov 09 2023 0.02541 0.00062 2.50% 0.02483 0.02687 0.0238 12,435,794.00
Nov 08 2023 0.02479 0.00161 6.95% 0.02313 0.02488 0.02299 3,462,493.00
Nov 07 2023 0.02318 -0.00135 -5.50% 0.02445 0.02459 0.02236 4,567,053.00
Nov 06 2023 0.02453 -0.00008 -0.33% 0.02452 0.02523 0.02419 2,455,391.00
Nov 05 2023 0.02461 0.00095 4.02% 0.02364 0.02627 0.02355 8,509,746.00
Nov 04 2023 0.02366 0.0009 3.95% 0.02268 0.02439 0.02262 3,886,915.00
Nov 03 2023 0.02276 -0.00006 -0.26% 0.02265 0.02285 0.02194 2,431,135.00
Nov 02 2023 0.02282 -0.00076 -3.22% 0.02378 0.02403 0.0218 7,121,579.00
Nov 01 2023 0.02358 0.00191 8.81% 0.021701 0.02372 0.02123 4,173,965.00
Oct 31 2023 0.02167 -0.00122 -5.33% 0.02293 0.02326 0.02112 6,353,783.00
Oct 30 2023 0.02289 -0.00034 -1.46% 0.02339 0.02436 0.02253 4,535,184.00
Oct 29 2023 0.02323 0.00023 1.00% 0.02294 0.0235 0.02248 4,474,612.00
Oct 28 2023 0.023 0.00063 2.82% 0.0223 0.024 0.02229 7,959,234.00
Oct 27 2023 0.02237 0.00074 3.42% 0.02159 0.02273 0.02112 7,633,583.00
Oct 26 2023 0.02163 0.00106 5.15% 0.02065 0.02178 0.02025 7,970,112.00
Oct 25 2023 0.02057 0.00033 1.63% 0.02022 0.02064 0.01968 7,036,885.00
Oct 24 2023 0.02024 0.00084 4.33% 0.01938 0.02102 0.01909 15,182,817.00
Oct 23 2023 0.0194 0.00059 3.14% 0.01886 0.01969 0.01867 9,918,986.00
Oct 22 2023 0.01881 0.00067 3.69% 0.01811 0.01884 0.01783 3,461,744.00
Oct 21 2023 0.01814 0.00062 3.54% 0.01751 0.01822 0.01728 3,541,595.00
Oct 20 2023 0.01752 0.00007 0.40% 0.01747 0.01795 0.0174 2,518,759.00
Oct 19 2023 0.01745 -0.00037 -2.08% 0.0178 0.01781 0.01732 2,612,347.00
Oct 18 2023 0.01782 -0.00052 -2.84% 0.01831 0.01837 0.01757 3,229,124.00
Oct 17 2023 0.01834 -0.00054 -2.86% 0.01881 0.01908 0.01789 3,784,426.00
Oct 16 2023 0.01888 -0.00027 -1.41% 0.01911 0.01968 0.01847 10,998,700.00
Oct 15 2023 0.01915 0.00055 2.96% 0.01865 0.01988 0.018453 18,527,338.00
Oct 14 2023 0.0186 0.00057 3.16% 0.018 0.01867 0.01773 3,735,197.00
Oct 13 2023 0.01803 0.00032 1.81% 0.01782 0.01884 0.01766 13,255,446.00
Oct 12 2023 0.01771 -0.00035 -1.94% 0.01807 0.01874 0.01755 6,106,679.00
Oct 11 2023 0.01806 0.00071 4.09% 0.01732 0.01886 0.01713 11,304,336.00
Oct 10 2023 0.01735 0.00024 1.40% 0.01714 0.01762 0.01697 6,184,835.00
Oct 09 2023 0.01711 -0.00073 -4.09% 0.018 0.0188 0.01688 14,558,357.00
Oct 08 2023 0.01784 0.0008 4.69% 0.01701 0.0188 0.01654 17,827,983.00
Oct 07 2023 0.01704 -0.00016 -0.93% 0.01718 0.01799 0.01687 7,691,917.00
Oct 06 2023 0.0172 0.00013 0.76% 0.0171 0.0176 0.0171 4,421,233.00
Oct 05 2023 0.01707 -0.00039 -2.23% 0.01745 0.01818 0.01704 11,379,308.00
Oct 04 2023 0.01746 0.00081 4.86% 0.01663 0.01857 0.0161 17,695,545.00
Oct 03 2023 0.01665 -0.00087 -4.97% 0.01747 0.01776 0.01655 12,140,257.00
Oct 02 2023 0.01752 -0.00137 -7.25% 0.01892 0.02057 0.01721 36,288,083.00
Oct 01 2023 0.01889 0.00352 22.90% 0.01531 0.0207 0.01531 42,949,033.00
Sep 30 2023 0.01537 0.00008 0.52% 0.01528 0.01553 0.01522 914,214.00
Sep 29 2023 0.01529 0.00005 0.33% 0.01524 0.01546 0.01504 2,897,310.00
Sep 28 2023 0.01524 0.00051 3.46% 0.0147 0.01525 0.01467 5,280,731.00
Sep 27 2023 0.01473 0.00002 0.14% 0.01471 0.01492 0.01457 1,137,753.00
Sep 26 2023 0.01471 -0.00018 -1.21% 0.01493 0.01506 0.01458 810,492.00
Sep 25 2023 0.01489 0.00003 0.20% 0.01487 0.015098 0.01471 1,090,091.00
Sep 24 2023 0.01486 -0.00012 -0.80% 0.01511 0.01525 0.01484 1,166,513.00
Sep 23 2023 0.01498 0.00013 0.88% 0.0149 0.01512 0.01472 978,876.00
Sep 22 2023 0.01485 0.00022 1.50% 0.01466 0.01488 0.01438 2,480,980.00
Sep 21 2023 0.01463 -0.00058 -3.81% 0.01517 0.01533 0.01448 2,405,385.00
Sep 20 2023 0.01521 -0.00003 -0.20% 0.01524 0.01537 0.01487 3,038,609.00
Sep 19 2023 0.01524 0.00032 2.14% 0.01493 0.01537 0.01482 1,236,805.00
Sep 18 2023 0.01492 0.00009 0.61% 0.01483 0.01537 0.01465 2,167,052.00
Sep 17 2023 0.01483 -0.00066 -4.26% 0.01551 0.01658 0.01459 7,469,307.00
Sep 16 2023 0.01549 -0.0001 -0.64% 0.01566 0.0159 0.01536 1,690,449.00
Sep 15 2023 0.01559 0.00038 2.50% 0.0152 0.01572 0.01502 1,826,313.00
Sep 14 2023 0.01521 -0.00046 -2.94% 0.01562 0.01611 0.01515 3,750,735.00
Sep 13 2023 0.01567 0.00029 1.89% 0.01531 0.01604 0.01518 5,027,736.00
Sep 12 2023 0.01538 0.00033 2.19% 0.01506 0.0157 0.01498 2,269,157.00
Sep 11 2023 0.01505 -0.00023 -1.51% 0.01521 0.0155 0.01471 3,645,980.00
Sep 10 2023 0.01528 -0.00019 -1.23% 0.01545 0.01546 0.0144 3,922,961.00
Sep 09 2023 0.01547 0.00033 2.18% 0.0153 0.01581 0.01521 3,626,493.00
Sep 08 2023 0.01514 0.00017 1.14% 0.01499 0.01525 0.01451 5,257,869.00
Sep 07 2023 0.01497 -0.00017 -1.12% 0.01514 0.01631 0.01454 34,880,496.00
Sep 06 2023 0.01514 0.00105 7.45% 0.01408 0.01544 0.01403 17,184,405.00
Sep 05 2023 0.01409 0.00029 2.10% 0.01381 0.01426 0.01363 1,675,829.00

Your Recent History

COIN
IOTXUSD
IoTeX Network
Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com