IOTXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 12 2024 | 0.04947 | 0.00003 | 0.06% | 0.04979 | 0.05109 | 0.04898 | 1,786,525.00 |
May 11 2024 | 0.04944 | 0.00076 | 1.56% | 0.04866 | 0.0506 | 0.04832 | 2,295,663.00 |
May 10 2024 | 0.04868 | -0.00159 | -3.16% | 0.05052 | 0.05132 | 0.04731 | 2,570,837.00 |
May 09 2024 | 0.05027 | 0.00276 | 5.81% | 0.04747 | 0.05084 | 0.04664 | 3,250,048.00 |
May 08 2024 | 0.04751 | -0.00493 | -9.40% | 0.05232 | 0.05267 | 0.04705 | 4,628,946.00 |
May 07 2024 | 0.05244 | -0.00176 | -3.25% | 0.05407 | 0.05481 | 0.05194 | 2,054,165.00 |
May 06 2024 | 0.0542 | -0.00287 | -5.03% | 0.05649 | 0.0586 | 0.05365 | 2,989,673.00 |
May 05 2024 | 0.05707 | 0.00078 | 1.39% | 0.05693 | 0.05828 | 0.05486 | 1,911,126.00 |
May 04 2024 | 0.05629 | -0.00196 | -3.36% | 0.0586 | 0.0591 | 0.0561 | 2,166,966.00 |
May 03 2024 | 0.05825 | 0.00406 | 7.49% | 0.05441 | 0.05903 | 0.05313 | 2,357,707.00 |
May 02 2024 | 0.05419 | 0.00022 | 0.41% | 0.05336 | 0.05508 | 0.05175 | 2,251,581.00 |
May 01 2024 | 0.05397 | 0.00049 | 0.92% | 0.05354 | 0.05428 | 0.05025 | 2,869,335.00 |
Apr 30 2024 | 0.05348 | -0.00575 | -9.71% | 0.05961 | 0.05999 | 0.05182 | 3,207,789.00 |
Apr 29 2024 | 0.05923 | -0.00081 | -1.35% | 0.06048 | 0.06078 | 0.05658 | 2,997,737.00 |
Apr 28 2024 | 0.06004 | -0.00077 | -1.27% | 0.06029 | 0.06313 | 0.06003 | 1,986,206.00 |
Apr 27 2024 | 0.06081 | 0.0008 | 1.33% | 0.05995 | 0.06168 | 0.0577 | 2,177,090.00 |
Apr 26 2024 | 0.06001 | -0.00266 | -4.24% | 0.06288 | 0.06319 | 0.05955 | 2,378,403.00 |
Apr 25 2024 | 0.06267 | 0.00032 | 0.51% | 0.0625 | 0.06447 | 0.05909 | 3,468,278.00 |
Apr 24 2024 | 0.06235 | -0.00152 | -2.38% | 0.06479 | 0.06669 | 0.06137 | 3,421,329.00 |
Apr 23 2024 | 0.06387 | 0.00052 | 0.82% | 0.06335 | 0.06665 | 0.06076 | 3,545,254.00 |
Apr 22 2024 | 0.06335 | 0.00406 | 6.85% | 0.05979 | 0.06434 | 0.05911 | 2,850,565.00 |
Apr 21 2024 | 0.05929 | -0.00007 | -0.12% | 0.05941 | 0.06109 | 0.05771 | 2,455,160.00 |
Apr 20 2024 | 0.05936 | 0.00504 | 9.28% | 0.05478 | 0.05962 | 0.0536 | 2,228,323.00 |
Apr 19 2024 | 0.05432 | 0.00106 | 1.99% | 0.05371 | 0.05595 | 0.04938 | 3,200,153.00 |
Apr 18 2024 | 0.05326 | 0.00178 | 3.46% | 0.05161 | 0.05447 | 0.0501 | 2,843,235.00 |
Apr 17 2024 | 0.05148 | -0.00266 | -4.91% | 0.05412 | 0.05517 | 0.05035 | 3,093,498.00 |
Apr 16 2024 | 0.05414 | 0.00072 | 1.35% | 0.05339 | 0.0553 | 0.05105 | 3,496,708.00 |
Apr 15 2024 | 0.05342 | -0.00074 | -1.37% | 0.05382 | 0.0586 | 0.05049 | 4,806,425.00 |
Apr 14 2024 | 0.05416 | 0.0027 | 5.25% | 0.05119 | 0.05574 | 0.04875 | 5,115,300.00 |
Apr 13 2024 | 0.05146 | -0.01018 | -16.52% | 0.06096 | 0.06269 | 0.04577 | 5,127,096.00 |
Apr 12 2024 | 0.06164 | -0.01336 | -17.81% | 0.07509 | 0.07732 | 0.05961 | 4,651,434.00 |
Apr 11 2024 | 0.075 | -0.00106 | -1.39% | 0.07614 | 0.07838 | 0.07407 | 2,861,913.00 |
Apr 10 2024 | 0.07606 | -0.00229 | -2.92% | 0.07812 | 0.08115 | 0.07407 | 4,911,223.00 |
Apr 09 2024 | 0.07835 | -0.00203 | -2.53% | 0.08044 | 0.08103 | 0.07581 | 3,662,687.00 |
Apr 08 2024 | 0.08038 | -0.00282 | -3.39% | 0.08358 | 0.08515 | 0.07928 | 5,501,493.00 |
Apr 07 2024 | 0.0832 | 0.00608 | 7.88% | 0.07702 | 0.08384 | 0.07584 | 5,972,655.00 |
Apr 06 2024 | 0.07712 | 0.00638 | 9.02% | 0.07026 | 0.08001 | 0.06974 | 8,728,330.00 |
Apr 05 2024 | 0.07074 | -0.00297 | -4.03% | 0.07264 | 0.07421 | 0.06689 | 6,309,703.00 |
Apr 04 2024 | 0.07371 | -0.00775 | -9.51% | 0.08171 | 0.08466 | 0.07239 | 9,424,831.00 |
Apr 03 2024 | 0.08146 | 0.01531 | 23.14% | 0.06611 | 0.08377 | 0.06366 | 12,442,450.00 |
Apr 02 2024 | 0.06615 | -0.0068 | -9.32% | 0.07279 | 0.07325 | 0.06473 | 6,225,566.00 |
Apr 01 2024 | 0.07295 | -0.00204 | -2.72% | 0.07541 | 0.07603 | 0.06949 | 3,774,004.00 |
Mar 31 2024 | 0.07499 | 0.00097 | 1.31% | 0.07389 | 0.07641 | 0.07286 | 2,754,396.00 |
Mar 30 2024 | 0.07402 | -0.00378 | -4.86% | 0.07774 | 0.08123 | 0.07322 | 8,991,528.00 |
Mar 29 2024 | 0.0778 | -0.00049 | -0.63% | 0.07797 | 0.08086 | 0.07624 | 4,334,748.00 |
Mar 28 2024 | 0.07829 | 0.00069 | 0.89% | 0.07741 | 0.08092 | 0.07511 | 4,808,630.00 |
Mar 27 2024 | 0.0776 | 0.00218 | 2.89% | 0.07503 | 0.08233 | 0.07254 | 5,774,975.00 |
Mar 26 2024 | 0.07542 | -0.00001 | -0.01% | 0.07641 | 0.0804 | 0.07323 | 5,796,882.00 |
Mar 25 2024 | 0.07543 | -0.00213 | -2.75% | 0.07788 | 0.08205 | 0.07309 | 5,851,448.00 |
Mar 24 2024 | 0.07756 | 0.00483 | 6.64% | 0.07277 | 0.07805 | 0.07125 | 5,238,676.00 |
Mar 23 2024 | 0.07273 | 0.0025 | 3.56% | 0.07013 | 0.07676 | 0.06899 | 6,612,251.00 |
Mar 22 2024 | 0.07023 | 0.00141 | 2.05% | 0.06864 | 0.07221 | 0.06619 | 6,030,174.00 |
Mar 21 2024 | 0.06882 | -0.00181 | -2.56% | 0.07061 | 0.07104 | 0.0667 | 4,829,289.00 |
Mar 20 2024 | 0.07063 | 0.00705 | 11.09% | 0.06309 | 0.07093 | 0.06071 | 5,136,304.00 |
Mar 19 2024 | 0.06358 | -0.00485 | -7.09% | 0.06837 | 0.0691 | 0.0597 | 6,258,721.00 |
Mar 18 2024 | 0.06843 | -0.00495 | -6.75% | 0.07257 | 0.07493 | 0.06681 | 4,698,301.00 |
Mar 17 2024 | 0.07338 | 0.00236 | 3.32% | 0.07131 | 0.07557 | 0.06687 | 5,396,288.00 |
Mar 16 2024 | 0.07102 | -0.00589 | -7.66% | 0.07676 | 0.0784 | 0.06912 | 5,540,278.00 |
Mar 15 2024 | 0.07691 | -0.00453 | -5.56% | 0.08201 | 0.08295 | 0.0695 | 7,168,970.00 |
Mar 14 2024 | 0.08144 | -0.00073 | -0.89% | 0.08233 | 0.08455 | 0.07801 | 6,390,926.00 |
Mar 13 2024 | 0.08217 | -0.00506 | -5.80% | 0.08705 | 0.09305 | 0.0808 | 9,393,576.00 |
Mar 12 2024 | 0.08723 | 0.00667 | 8.28% | 0.08147 | 0.08993 | 0.07719 | 10,654,917.00 |
Mar 11 2024 | 0.08056 | 0.01029 | 14.64% | 0.06988 | 0.08648 | 0.06741 | 9,291,117.00 |
Mar 10 2024 | 0.07027 | -0.00257 | -3.53% | 0.07261 | 0.07701 | 0.06813 | 6,300,715.00 |
Mar 09 2024 | 0.07284 | 0.0086 | 13.39% | 0.06379 | 0.07309 | 0.06365 | 10,340,189.00 |
Mar 08 2024 | 0.06424 | 0.00035 | 0.55% | 0.06414 | 0.06599 | 0.05952 | 5,524,422.00 |
Mar 07 2024 | 0.06389 | 0.00246 | 4.00% | 0.06146 | 0.06454 | 0.06059 | 5,930,708.00 |
Mar 06 2024 | 0.06143 | 0.00521 | 9.27% | 0.0562 | 0.06201 | 0.05433 | 5,229,692.00 |
Mar 05 2024 | 0.05622 | -0.00416 | -6.89% | 0.06026 | 0.06639 | 0.05308 | 9,604,610.00 |
Mar 04 2024 | 0.06038 | -0.00089 | -1.45% | 0.06171 | 0.06451 | 0.05822 | 7,619,555.00 |
Mar 03 2024 | 0.06127 | -0.00208 | -3.28% | 0.06341 | 0.06372 | 0.05801 | 5,216,269.00 |
Mar 02 2024 | 0.06335 | 0.00163 | 2.64% | 0.0615 | 0.06628 | 0.06007 | 6,217,655.00 |
Mar 01 2024 | 0.06172 | 0.00214 | 3.59% | 0.05985 | 0.06221 | 0.05924 | 4,162,401.00 |
Feb 29 2024 | 0.05958 | 0.00184 | 3.19% | 0.05781 | 0.06842 | 0.05722 | 8,208,390.00 |
Feb 28 2024 | 0.05774 | -0.00147 | -2.48% | 0.05973 | 0.06116 | 0.05379 | 5,892,912.00 |
Feb 27 2024 | 0.05921 | -0.00266 | -4.30% | 0.06173 | 0.06366 | 0.05821 | 4,589,787.00 |
Feb 26 2024 | 0.06187 | 0.00343 | 5.87% | 0.05857 | 0.06343 | 0.05834 | 6,223,013.00 |
Feb 25 2024 | 0.05844 | -0.00131 | -2.19% | 0.05989 | 0.05996 | 0.05675 | 3,465,274.00 |
Feb 24 2024 | 0.05975 | 0.00324 | 5.73% | 0.05547 | 0.06141 | 0.05431 | 7,121,243.00 |
Feb 23 2024 | 0.05651 | -0.00089 | -1.55% | 0.05791 | 0.05833 | 0.05462 | 4,924,788.00 |
Feb 22 2024 | 0.0574 | 0.00084 | 1.49% | 0.05669 | 0.05988 | 0.05609 | 6,666,071.00 |
Feb 21 2024 | 0.05656 | -0.00216 | -3.68% | 0.05875 | 0.05962 | 0.05435 | 6,328,773.00 |
Feb 20 2024 | 0.05872 | -0.00204 | -3.36% | 0.06079 | 0.06199 | 0.05689 | 7,883,196.00 |
Feb 19 2024 | 0.06076 | -0.00791 | -11.52% | 0.07087 | 0.07199 | 0.06047 | 15,922,206.00 |
Feb 18 2024 | 0.06867 | 0.01701 | 32.93% | 0.05218 | 0.07578 | 0.04999 | 16,808,711.00 |
Feb 17 2024 | 0.05166 | 0.00392 | 8.21% | 0.04753 | 0.05231 | 0.04745 | 4,327,381.00 |
Feb 16 2024 | 0.04774 | 0.00053 | 1.12% | 0.04673 | 0.04994 | 0.04666 | 3,550,680.00 |
Feb 15 2024 | 0.04721 | 0.00044 | 0.94% | 0.04675 | 0.04841 | 0.04638 | 3,148,589.00 |
Feb 14 2024 | 0.04677 | 0.00165 | 3.66% | 0.04499 | 0.04746 | 0.04484 | 2,042,724.00 |
Feb 13 2024 | 0.04512 | -0.00007 | -0.15% | 0.04541 | 0.04637 | 0.0439 | 2,341,878.00 |