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
CRTO
IoTeX Network (Crypto.com:IOTXUSDT)
IoTeX Network (Crypto.com:IOTXUSDT) Historical

IOTXUSDT IoTeX Network

0.039205

0.00 (0.00%)

16:35:53 - Realtime Data

IOTXUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 29 2024	0.03772	-0.002067	-5.20%	0.039746	0.040127	0.037481	38,540.00
Jun 28 2024	0.039787	-0.000716	-1.77%	0.040385	0.042473	0.039747	48,770.00
Jun 27 2024	0.040503	-0.000598	-1.45%	0.039283	0.041192	0.038683	86,730.00
Jun 26 2024	0.041101	0.00	0.00%	0.041101	0.041101	0.041101	0.00
Jun 25 2024	0.041101	0.000905	2.25%	0.040222	0.041559	0.040164	163,810.00
Jun 24 2024	0.040196	-0.000031	-0.08%	0.040247	0.040607	0.038557	226,250.00
Jun 23 2024	0.040227	-0.001372	-3.30%	0.041599	0.042956	0.040127	107,340.00
Jun 22 2024	0.041599	-0.003968	-8.71%	0.043133	0.043157	0.041538	64,210.00
Jun 21 2024	0.045567	0.00	0.00%	0.045567	0.045567	0.045567	0.00
Jun 20 2024	0.045567	0.00	0.00%	0.045567	0.045567	0.045567	0.00
Jun 19 2024	0.045567	0.001446	3.28%	0.043194	0.04684	0.042955	291,190.00
Jun 18 2024	0.044121	-0.006363	-12.60%	0.052829	0.052881	0.042766	612,580.00
Jun 17 2024	0.050484	0.00	0.00%	0.050484	0.050484	0.050484	0.00
Jun 16 2024	0.050484	0.0021	4.34%	0.048395	0.054251	0.047754	251,090.00
Jun 15 2024	0.048384	0.000653	1.37%	0.047731	0.049071	0.047263	104,610.00
Jun 14 2024	0.047731	-0.000907	-1.86%	0.048757	0.050237	0.046543	226,810.00
Jun 13 2024	0.048638	-0.003344	-6.43%	0.051951	0.052098	0.048326	209,920.00
Jun 12 2024	0.051982	0.002069	4.15%	0.049904	0.053815	0.04922	194,140.00
Jun 11 2024	0.049913	-0.002526	-4.82%	0.052543	0.052709	0.048973	188,520.00
Jun 10 2024	0.052439	-0.001447	-2.69%	0.053807	0.054257	0.052153	176,120.00
Jun 09 2024	0.053886	0.000543	1.02%	0.053035	0.054609	0.052257	72,690.00
Jun 08 2024	0.053343	-0.003843	-6.72%	0.056648	0.058762	0.052439	166,390.00
Jun 07 2024	0.057186	-0.004925	-7.93%	0.062327	0.065269	0.056736	322,940.00
Jun 06 2024	0.062111	-0.003326	-5.08%	0.0655	0.065817	0.062081	168,310.00
Jun 05 2024	0.065437	0.004664	7.67%	0.060563	0.065589	0.060413	146,770.00
Jun 04 2024	0.060773	0.002011	3.42%	0.058675	0.060777	0.05761	113,450.00
Jun 03 2024	0.058762	-0.000765	-1.29%	0.059879	0.061229	0.058414	97,330.00
Jun 02 2024	0.059527	-0.00349	-5.54%	0.063606	0.063953	0.059317	214,350.00
Jun 01 2024	0.063017	0.005436	9.44%	0.057667	0.064143	0.057667	645,180.00
May 31 2024	0.057581	0.00441	8.29%	0.057897	0.060953	0.056746	397,240.00
May 30 2024	0.053171	0.00	0.00%	0.053171	0.053171	0.053171	0.00
May 29 2024	0.053171	-0.001872	-3.40%	0.0551	0.055841	0.053167	182,540.00
May 28 2024	0.055043	-0.002143	-3.75%	0.057523	0.057753	0.053753	307,630.00
May 27 2024	0.057186	0.006107	11.96%	0.051083	0.05853	0.050627	562,790.00
May 26 2024	0.051079	-0.002171	-4.08%	0.053322	0.053462	0.050659	99,610.00
May 25 2024	0.05325	0.002019	3.94%	0.051309	0.054341	0.051156	212,540.00
May 24 2024	0.051231	0.000879	1.75%	0.050482	0.051795	0.049415	210,310.00
May 23 2024	0.050352	-0.001077	-2.09%	0.051768	0.053064	0.047746	268,370.00
May 22 2024	0.051429	-0.001998	-3.74%	0.053303	0.053753	0.051054	277,480.00
May 21 2024	0.053427	0.005032	10.40%	0.053298	0.055072	0.052621	218,170.00
May 20 2024	0.048395	0.00	0.00%	0.048395	0.048395	0.048395	0.00
May 19 2024	0.048395	-0.002911	-5.67%	0.051199	0.051718	0.048326	110,540.00
May 18 2024	0.051306	0.00056	1.10%	0.050642	0.051666	0.049977	116,090.00
May 17 2024	0.050746	0.001379	2.79%	0.049391	0.05187	0.048686	198,640.00
May 16 2024	0.049367	0.000637	1.31%	0.048829	0.051487	0.048326	173,140.00
May 15 2024	0.04873	0.003279	7.21%	0.045563	0.049268	0.044735	135,810.00
May 14 2024	0.045451	-0.002174	-4.56%	0.047604	0.047848	0.045283	219,710.00
May 13 2024	0.047625	-0.001539	-3.13%	0.049244	0.049733	0.046428	274,580.00
May 12 2024	0.049164	-0.000398	-0.80%	0.049587	0.050652	0.048925	121,860.00
May 11 2024	0.049562	0.001116	2.30%	0.048685	0.050277	0.048474	191,230.00
May 10 2024	0.048446	-0.001385	-2.78%	0.049795	0.050906	0.047334	329,640.00
May 09 2024	0.049831	-0.002039	-3.93%	0.047474	0.050452	0.046775	219,270.00
May 08 2024	0.05187	0.00	0.00%	0.05187	0.05187	0.05187	0.00
May 07 2024	0.05187	-0.001961	-3.64%	0.053966	0.054403	0.051768	499,040.00
May 06 2024	0.053831	-0.002985	-5.25%	0.056956	0.058472	0.053621	589,380.00
May 05 2024	0.056816	0.000504	0.90%	0.05634	0.057725	0.054692	359,600.00
May 04 2024	0.056312	-0.001625	-2.80%	0.057984	0.058791	0.056173	613,250.00
May 03 2024	0.057937	0.004529	8.48%	0.054179	0.058733	0.05317	988,670.00
May 02 2024	0.053408	0.00	0.00%	0.053408	0.053408	0.053408	0.00
May 01 2024	0.053408	0.000053	0.10%	0.053356	0.054225	0.050252	1,391,930.00
Apr 30 2024	0.053355	-0.005349	-9.11%	0.058663	0.059524	0.051742	1,730,530.00
Apr 29 2024	0.058704	-0.001358	-2.26%	0.059961	0.060683	0.056704	1,102,840.00
Apr 28 2024	0.060062	-0.000757	-1.24%	0.060983	0.062792	0.059908	839,750.00
Apr 27 2024	0.060819	0.00069	1.15%	0.060413	0.061443	0.057696	826,740.00
Apr 26 2024	0.060129	-0.002216	-3.55%	0.062482	0.062575	0.059642	949,890.00
Apr 25 2024	0.062345	-0.001703	-2.66%	0.062637	0.064238	0.059171	1,303,850.00
Apr 24 2024	0.064048	0.00	0.00%	0.064048	0.064048	0.064048	0.00
Apr 23 2024	0.064048	0.009675	17.79%	0.063073	0.066438	0.060881	1,363,390.00
Apr 22 2024	0.054373	0.00	0.00%	0.054373	0.054373	0.054373	0.00
Apr 21 2024	0.054373	0.00	0.00%	0.054373	0.054373	0.054373	0.00
Apr 20 2024	0.054373	0.00	0.00%	0.054373	0.054373	0.054373	0.00
Apr 19 2024	0.054373	0.001071	2.01%	0.053197	0.055538	0.049269	1,576,120.00
Apr 18 2024	0.053302	-0.000531	-0.99%	0.051921	0.05399	0.050202	1,611,760.00
Apr 17 2024	0.053833	0.00	0.00%	0.053833	0.053833	0.053833	0.00
Apr 16 2024	0.053833	0.000935	1.77%	0.052628	0.054989	0.050702	2,040,100.00
Apr 15 2024	0.052898	0.002009	3.95%	0.053462	0.05824	0.050327	3,374,380.00
Apr 14 2024	0.050889	0.00	0.00%	0.050889	0.050889	0.050889	0.00
Apr 13 2024	0.050889	-0.02402	-32.07%	0.060473	0.062358	0.045049	3,693,620.00
Apr 12 2024	0.074909	0.00	0.00%	0.074909	0.074909	0.074909	0.00
Apr 11 2024	0.074909	-0.001561	-2.04%	0.076159	0.07829	0.073722	1,057,970.00
Apr 10 2024	0.07647	-0.001373	-1.76%	0.077705	0.080639	0.07424	2,146,370.00
Apr 09 2024	0.077843	-0.002026	-2.54%	0.079858	0.080202	0.075725	1,453,980.00
Apr 08 2024	0.079869	-0.003097	-3.73%	0.083053	0.084951	0.079001	2,233,160.00
Apr 07 2024	0.082966	0.006317	8.24%	0.076585	0.083288	0.075688	1,494,960.00
Apr 06 2024	0.076649	0.003683	5.05%	0.069936	0.079524	0.069666	3,847,350.00
Apr 05 2024	0.072966	0.00	0.00%	0.072966	0.072966	0.072966	0.00
Apr 04 2024	0.072966	-0.007913	-9.78%	0.081408	0.084166	0.072424	2,993,010.00
Apr 03 2024	0.080879	0.014507	21.86%	0.06624	0.083503	0.063764	4,421,620.00
Apr 02 2024	0.066372	-0.007119	-9.69%	0.072309	0.07256	0.064653	2,524,410.00
Apr 01 2024	0.073491	0.00	0.00%	0.073491	0.073491	0.073491	0.00
Mar 31 2024	0.073491	0.00	0.00%	0.073491	0.073491	0.073491	0.00
Mar 30 2024	0.073491	-0.003937	-5.08%	0.076995	0.08108	0.073163	1,956,700.00

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