IOTXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.048129 | -0.001753 | -3.51% | 0.048129 | 0.048129 | 0.048129 | 1,052.00 |
Jun 13 2024 | 0.049883 | -0.002486 | -4.75% | 0.050576 | 0.050576 | 0.049883 | 2,219.00 |
Jun 12 2024 | 0.052369 | 0.004486 | 9.37% | 0.050196 | 0.052853 | 0.050196 | 2,769.00 |
Jun 11 2024 | 0.047882 | -0.00537 | -10.08% | 0.051973 | 0.051973 | 0.047882 | 2,923.00 |
Jun 10 2024 | 0.053252 | -0.00006 | -0.11% | 0.053252 | 0.053252 | 0.053252 | 213.00 |
Jun 09 2024 | 0.053311 | -0.001095 | -2.01% | 0.053005 | 0.053311 | 0.053005 | 950.00 |
Jun 08 2024 | 0.054407 | -0.004418 | -7.51% | 0.058338 | 0.058338 | 0.054407 | 3,855.00 |
Jun 07 2024 | 0.058825 | -0.004219 | -6.69% | 0.062519 | 0.064765 | 0.058825 | 5,016.00 |
Jun 06 2024 | 0.063044 | -0.000559 | -0.88% | 0.064819 | 0.064819 | 0.063044 | 1,957.00 |
Jun 05 2024 | 0.063603 | -0.004917 | -7.18% | 0.060818 | 0.063603 | 0.060818 | 1,386.00 |
Jun 04 2024 | 0.06852 | 0.008891 | 14.91% | 0.058772 | 0.06852 | 0.058772 | 1,742.00 |
Jun 03 2024 | 0.059628 | -0.000946 | -1.56% | 0.060354 | 0.060354 | 0.059425 | 1,656.00 |
Jun 02 2024 | 0.060574 | -0.002998 | -4.72% | 0.062062 | 0.062062 | 0.060574 | 1,414.00 |
Jun 01 2024 | 0.063571 | 0.005325 | 9.14% | 0.058154 | 0.063949 | 0.058154 | 5,495.00 |
May 31 2024 | 0.058246 | -0.000769 | -1.30% | 0.059335 | 0.060196 | 0.058246 | 2,041.00 |
May 30 2024 | 0.059016 | 0.004195 | 7.65% | 0.053372 | 0.059264 | 0.053372 | 7,245.00 |
May 29 2024 | 0.054821 | 0.000517 | 0.95% | 0.055213 | 0.05574 | 0.054821 | 3,648.00 |
May 28 2024 | 0.054305 | -0.002531 | -4.45% | 0.056594 | 0.056594 | 0.054305 | 1,575.00 |
May 27 2024 | 0.056835 | 0.005846 | 11.46% | 0.052187 | 0.057201 | 0.052187 | 4,894.00 |
May 26 2024 | 0.05099 | -0.002473 | -4.63% | 0.053323 | 0.053323 | 0.05099 | 1,065.00 |
May 25 2024 | 0.053463 | 0.002276 | 4.45% | 0.051784 | 0.053463 | 0.051784 | 1,262.00 |
May 24 2024 | 0.051187 | 0.000158 | 0.31% | 0.051173 | 0.051187 | 0.051173 | 551.00 |
May 23 2024 | 0.051029 | -0.002858 | -5.30% | 0.053275 | 0.053275 | 0.050644 | 3,921.00 |
May 22 2024 | 0.053887 | -0.00119 | -2.16% | 0.053887 | 0.053887 | 0.053887 | 473.00 |
May 21 2024 | 0.055077 | 0.001414 | 2.64% | 0.052836 | 0.055476 | 0.052836 | 3,949.00 |
May 20 2024 | 0.053662 | 0.004588 | 9.35% | 0.050395 | 0.053662 | 0.050395 | 2,226.00 |
May 19 2024 | 0.049074 | -0.002577 | -4.99% | 0.052403 | 0.052403 | 0.049074 | 1,181.00 |
May 18 2024 | 0.051651 | 0.00 | 0.00% | 0.051651 | 0.051651 | 0.051651 | 0.00 |
May 17 2024 | 0.051651 | 0.00206 | 4.15% | 0.050027 | 0.051651 | 0.050027 | 1,125.00 |
May 16 2024 | 0.049591 | 0.000118 | 0.24% | 0.052083 | 0.052486 | 0.049591 | 6,654.00 |
May 15 2024 | 0.049473 | 0.001716 | 3.59% | 0.050046 | 0.050046 | 0.045587 | 4,468.00 |
May 14 2024 | 0.047757 | -0.001937 | -3.90% | 0.049289 | 0.049289 | 0.047757 | 1,086.00 |
May 13 2024 | 0.049694 | -0.000966 | -1.91% | 0.050086 | 0.050086 | 0.049425 | 998.00 |
May 12 2024 | 0.05066 | 0.000226 | 0.45% | 0.051085 | 0.051468 | 0.050175 | 1,337.00 |
May 11 2024 | 0.050434 | 0.001527 | 3.12% | 0.049543 | 0.050735 | 0.049543 | 929.00 |
May 10 2024 | 0.048907 | -0.001593 | -3.15% | 0.051492 | 0.052193 | 0.048907 | 2,440.00 |
May 09 2024 | 0.0505 | 0.000851 | 1.71% | 0.049086 | 0.0505 | 0.049086 | 1,948.00 |
May 08 2024 | 0.049649 | -0.004702 | -8.65% | 0.053083 | 0.053083 | 0.049649 | 2,301.00 |
May 07 2024 | 0.054352 | -0.001792 | -3.19% | 0.055229 | 0.055229 | 0.054352 | 853.00 |
May 06 2024 | 0.056143 | -0.004243 | -7.03% | 0.05772 | 0.05772 | 0.056143 | 3,089.00 |
May 05 2024 | 0.060386 | 0.003348 | 5.87% | 0.05707 | 0.060386 | 0.056586 | 4,218.00 |
May 04 2024 | 0.057038 | -0.002192 | -3.70% | 0.058529 | 0.058882 | 0.056063 | 8,631.00 |
May 03 2024 | 0.05923 | 0.003976 | 7.20% | 0.055685 | 0.05923 | 0.054926 | 2,981.00 |
May 02 2024 | 0.055254 | 0.001133 | 2.09% | 0.053842 | 0.056285 | 0.053842 | 2,634.00 |
May 01 2024 | 0.054121 | 0.000071 | 0.13% | 0.053637 | 0.05714 | 0.052627 | 4,944.00 |
Apr 30 2024 | 0.05405 | -0.006023 | -10.03% | 0.059115 | 0.059115 | 0.052721 | 5,393.00 |
Apr 29 2024 | 0.060074 | -0.001996 | -3.22% | 0.062219 | 0.062219 | 0.05822 | 4,274.00 |
Apr 28 2024 | 0.06207 | 0.000303 | 0.49% | 0.062635 | 0.06363 | 0.06207 | 3,002.00 |
Apr 27 2024 | 0.061767 | -0.00092 | -1.47% | 0.061499 | 0.061767 | 0.060579 | 1,569.00 |
Apr 26 2024 | 0.062686 | -0.001357 | -2.12% | 0.063799 | 0.063799 | 0.062686 | 1,005.00 |
Apr 25 2024 | 0.064043 | -0.000107 | -0.17% | 0.063668 | 0.064043 | 0.062792 | 1,652.00 |
Apr 24 2024 | 0.06415 | -0.002102 | -3.17% | 0.064533 | 0.064533 | 0.064032 | 1,924.00 |
Apr 23 2024 | 0.066252 | 0.001326 | 2.04% | 0.065872 | 0.066252 | 0.063927 | 3,160.00 |
Apr 22 2024 | 0.064926 | 0.004277 | 7.05% | 0.061568 | 0.064991 | 0.061568 | 3,426.00 |
Apr 21 2024 | 0.060649 | 0.000209 | 0.35% | 0.061581 | 0.062692 | 0.060649 | 2,949.00 |
Apr 20 2024 | 0.06044 | 0.004553 | 8.15% | 0.056348 | 0.06044 | 0.056348 | 2,400.00 |
Apr 19 2024 | 0.055887 | 0.001906 | 3.53% | 0.053661 | 0.055887 | 0.053661 | 1,838.00 |
Apr 18 2024 | 0.05398 | 0.000381 | 0.71% | 0.053521 | 0.05398 | 0.053521 | 1,061.00 |
Apr 17 2024 | 0.053599 | -0.001233 | -2.25% | 0.055925 | 0.055925 | 0.05333 | 2,932.00 |
Apr 16 2024 | 0.054832 | -0.000873 | -1.57% | 0.055935 | 0.058002 | 0.054263 | 6,031.00 |
Apr 15 2024 | 0.055705 | -0.000624 | -1.11% | 0.057324 | 0.059968 | 0.055705 | 4,185.00 |
Apr 14 2024 | 0.056329 | 0.00424 | 8.14% | 0.052124 | 0.057939 | 0.052124 | 7,314.00 |
Apr 13 2024 | 0.052089 | -0.011463 | -18.04% | 0.061809 | 0.063276 | 0.052089 | 14,484.00 |
Apr 12 2024 | 0.063552 | -0.012582 | -16.53% | 0.0744 | 0.0744 | 0.063552 | 7,166.00 |
Apr 11 2024 | 0.076135 | -0.001986 | -2.54% | 0.07731 | 0.07731 | 0.076135 | 961.00 |
Apr 10 2024 | 0.07812 | -0.000923 | -1.17% | 0.079062 | 0.079357 | 0.07812 | 2,829.00 |
Apr 09 2024 | 0.079043 | -0.002119 | -2.61% | 0.111061 | 0.111061 | 0.079043 | 24,819.00 |
Apr 08 2024 | 0.081162 | -0.002712 | -3.23% | 0.085333 | 0.085333 | 0.076383 | 6,475.00 |
Apr 07 2024 | 0.083874 | 0.004341 | 5.46% | 0.079383 | 0.083874 | 0.079383 | 5,067.00 |
Apr 06 2024 | 0.079533 | 0.00706 | 9.74% | 0.073834 | 0.087032 | 0.073834 | 14,016.00 |
Apr 05 2024 | 0.072473 | -0.004161 | -5.43% | 0.075725 | 0.075725 | 0.072298 | 2,743.00 |
Apr 04 2024 | 0.076634 | -0.006941 | -8.31% | 0.085871 | 0.085871 | 0.076634 | 8,210.00 |
Apr 03 2024 | 0.083575 | 0.01538 | 22.55% | 0.066279 | 0.094217 | 0.066279 | 44,244.00 |
Apr 02 2024 | 0.068196 | -0.003549 | -4.95% | 0.069131 | 0.072539 | 0.066817 | 13,660.00 |
Apr 01 2024 | 0.071744 | -0.003537 | -4.70% | 0.074795 | 0.076091 | 0.071744 | 3,630.00 |
Mar 31 2024 | 0.075281 | -0.000257 | -0.34% | 0.075281 | 0.075281 | 0.075281 | 130.00 |
Mar 30 2024 | 0.075538 | -0.006327 | -7.73% | 0.077836 | 0.079937 | 0.075538 | 4,187.00 |
Mar 29 2024 | 0.081865 | 0.003742 | 4.79% | 0.076759 | 0.081865 | 0.076759 | 8,105.00 |
Mar 28 2024 | 0.078123 | -0.000055 | -0.07% | 0.078537 | 0.079983 | 0.076348 | 5,853.00 |
Mar 27 2024 | 0.078178 | -0.00007 | -0.09% | 0.07581 | 0.079724 | 0.074287 | 8,483.00 |
Mar 26 2024 | 0.078249 | 0.001377 | 1.79% | 0.07716 | 0.086514 | 0.076457 | 17,195.00 |
Mar 25 2024 | 0.076871 | 0.000959 | 1.26% | 0.077613 | 0.079322 | 0.076871 | 2,919.00 |
Mar 24 2024 | 0.075913 | 0.002797 | 3.83% | 0.074191 | 0.075913 | 0.074191 | 1,419.00 |
Mar 23 2024 | 0.073115 | 0.003438 | 4.93% | 0.072149 | 0.074903 | 0.071293 | 6,515.00 |
Mar 22 2024 | 0.069677 | 0.001725 | 2.54% | 0.069258 | 0.070125 | 0.065492 | 14,492.00 |
Mar 21 2024 | 0.067953 | -0.000453 | -0.66% | 0.068532 | 0.068532 | 0.067953 | 501.00 |
Mar 20 2024 | 0.068406 | 0.005631 | 8.97% | 0.064032 | 0.068406 | 0.063484 | 12,875.00 |
Mar 19 2024 | 0.062775 | -0.010138 | -13.90% | 0.063864 | 0.063921 | 0.062775 | 2,429.00 |
Mar 18 2024 | 0.072913 | 0.00 | 0.00% | 0.072913 | 0.072913 | 0.072913 | 0.00 |
Mar 17 2024 | 0.072913 | 0.000796 | 1.10% | 0.070059 | 0.072913 | 0.068593 | 4,147.00 |
Mar 16 2024 | 0.072117 | -0.002151 | -2.90% | 0.077442 | 0.078627 | 0.072117 | 7,942.00 |