CurrencyBeacon logo}}

Crypto Rate Dashboard

IoTeX Price Chart

IOTX/USD
$0.005327
1.09%

IOTX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-05-25 $0.01137603 $0.01238067 $0.01137603 $0.01166813 $851,309.77
2019-05-24 $0.01139897 $0.01285286 $0.01109746 $0.01138096 $1.91M
2019-05-23 $0.01114246 $0.01243903 $0.01072403 $0.01139683 $3.05M
2019-05-22 $0.0111842 $0.0129702 $0.01070078 $0.01107143 $3.79M
2019-05-21 $0.01029041 $0.01124203 $0.01020755 $0.01118802 $1.68M
2019-05-20 $0.0105837 $0.01081295 $0.00990537 $0.01029214 $1.58M
2019-05-19 $0.01016915 $0.01059842 $0.01001973 $0.01049958 $467,207.41
2019-05-18 $0.00976842 $0.01061699 $0.00958933 $0.01008764 $783,881.84
2019-05-17 $0.01065198 $0.01073571 $0.00905531 $0.00976058 $808,482.43
2019-05-16 $0.01098217 $0.01226443 $0.01010851 $0.01054004 $2.61M
2019-05-15 $0.00977033 $0.01108779 $0.00964909 $0.01089813 $1.32M
2019-05-14 $0.00896645 $0.0099364 $0.00884782 $0.00977441 $1.42M
2019-05-13 $0.00905483 $0.00994942 $0.00888523 $0.00896725 $1.95M
2019-05-12 $0.00933172 $0.00970599 $0.00901149 $0.0090446 $379,815.94
2019-05-11 $0.00883642 $0.01046656 $0.00882874 $0.00935518 $3.54M
2019-05-10 $0.0080675 $0.00927395 $0.00794087 $0.00883427 $2.67M
2019-05-09 $0.00917076 $0.00946717 $0.00803233 $0.00806562 $1.31M
2019-05-08 $0.00937179 $0.00937179 $0.00894981 $0.00917249 $730,996.41
2019-05-07 $0.00947119 $0.01060281 $0.00933028 $0.00933028 $3.30M
2019-05-06 $0.00935689 $0.00959045 $0.00918732 $0.00947313 $676,167.50
2019-05-05 $0.00930281 $0.00963559 $0.00917538 $0.00935571 $500,301.58
2019-05-04 $0.00996938 $0.00999511 $0.00924078 $0.00929611 $432,428.54
2019-05-03 $0.01013118 $0.01032186 $0.00946987 $0.00999568 $694,652.18
2019-05-02 $0.01037731 $0.01041848 $0.01007736 $0.01010969 $508,464.79
2019-05-01 $0.010615 $0.01071494 $0.01023351 $0.01037702 $317,090.78
2019-04-30 $0.00992367 $0.01061678 $0.00989253 $0.01061132 $2.25M
2019-04-29 $0.01056617 $0.01088601 $0.00986854 $0.00989189 $1.02M
2019-04-28 $0.01098945 $0.01108417 $0.01053977 $0.01056634 $781,027.61
2019-04-27 $0.01077293 $0.01122329 $0.01068091 $0.0109896 $1.10M
2019-04-26 $0.01116932 $0.01158789 $0.01021312 $0.01076739 $3.47M