IoTeX Network Historical Data - IOTXUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
IoTeX Network (Cryptocurrency:IOTXUSD)
IoTeX Network (Cryptocurrency:IOTXUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
IoTeX Network	IOTXUSD	Crypto	537,308,876	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00162	2.92%	0.05707	0.05707	0.0571

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.05555	0.0585	0.05372	0.05545	0.01301 - 0.10391

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	01:33:36	14.00	0.05707	USD

Price x Volume	Volume	Base Symbol	Related Pairs
275,214.64	4,922,226.58	IOTX	IOTXEUR	IOTXGBP	IOTXBTC

IOTXUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.06408	0.06824	0.051249	5,871,587.73	-0.00701	-10.94%
1 Month	0.07535	0.091681	0.04821	14,354,594.67	-0.01828	-24.26%
3 Months	0.04284	0.10391	0.04232	29,265,959.25	0.01423	33.22%
6 Months	0.02265	0.10391	0.021471	25,399,168.26	0.03442	151.96%
1 Year	0.02849	0.10391	0.01301	15,272,751.58	0.02858	100.32%
3 Years	0.063711	0.498	0.012897	39,323,662.59	-0.006641	-10.42%
5 Years	0.009974	0.498	0.000966	68,549,358.79	0.047096	472.18%

IOTXUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 May 2024	0.05554	0.00162	3.00%	0.05393	0.05596	0.05299	5,901,788.00
02 May 2024	0.05392	-0.00063	-1.15%	0.05443	0.055	0.051249	5,262,267.00
01 May 2024	0.05455	-0.00573	-9.51%	0.06015	0.0605	0.0531	7,592,846.00
30 Apr 2024	0.06028	-0.00195	-3.13%	0.06563	0.06824	0.057234	10,483,946.00
29 Apr 2024	0.06223	0.00033	0.53%	0.0623	0.06432	0.061076	3,472,576.00
28 Apr 2024	0.0619	-0.00055	-0.88%	0.06242	0.063885	0.058975	3,778,667.00
27 Apr 2024	0.06245	-0.0017	-2.65%	0.06408	0.067124	0.0616	4,609,019.00
26 Apr 2024	0.06415	-0.0003	-0.47%	0.06445	0.06629	0.061	5,320,576.00
25 Apr 2024	0.06445	-0.00107	-1.63%	0.0655	0.06907	0.06339	11,173,185.00
24 Apr 2024	0.06552	0.00002	0.03%	0.06563	0.0685	0.061992	10,885,646.00
23 Apr 2024	0.0655	0.00405	6.59%	0.0615	0.06679	0.059419	5,587,106.00
22 Apr 2024	0.06145	0.00056	0.92%	0.06124	0.0635	0.058443	7,715,381.00
21 Apr 2024	0.06089	0.00431	7.62%	0.05654	0.06107	0.054146	6,516,711.00
20 Apr 2024	0.05658	0.00165	3.00%	0.05531	0.05691	0.05119	9,216,454.00
19 Apr 2024	0.05493	0.00146	2.73%	0.05375	0.056158	0.051456	6,930,341.00
18 Apr 2024	0.05347	-0.0025	-4.47%	0.05554	0.05652	0.05109	13,615,124.00
17 Apr 2024	0.05597	0.00074	1.34%	0.05514	0.060802	0.05359	12,232,890.00
16 Apr 2024	0.05523	-0.00136	-2.40%	0.05619	0.06065	0.05295	47,719,721.00
15 Apr 2024	0.05659	0.00368	6.96%	0.05299	0.060851	0.04984	32,125,289.00
14 Apr 2024	0.05291	-0.01011	-16.04%	0.06252	0.067124	0.04821	37,107,000.00
13 Apr 2024	0.06302	-0.01228	-16.31%	0.075462	0.07714	0.059956	26,833,133.00
12 Apr 2024	0.0753	-0.00159	-2.07%	0.07696	0.0787	0.07447	11,108,733.00
11 Apr 2024	0.07689	-0.00163	-2.08%	0.07866	0.08143	0.07559	18,923,236.00
10 Apr 2024	0.07852	-0.00251	-3.10%	0.08096	0.085141	0.07637	12,489,788.00
09 Apr 2024	0.08103	-0.00367	-4.33%	0.08508	0.091681	0.0797	18,236,102.00
08 Apr 2024	0.0847	0.00456	5.69%	0.08042	0.086	0.076656	17,842,083.00
07 Apr 2024	0.08014	0.00723	9.92%	0.07279	0.08191	0.070528	30,509,157.00
06 Apr 2024	0.07291	-0.00254	-3.37%	0.07535	0.07934	0.067929	18,739,873.00
05 Apr 2024	0.07545	-0.00686	-8.33%	0.08499	0.09569	0.075	50,791,975.00
04 Apr 2024	0.08231	0.01588	23.90%	0.0665	0.10391	0.06398	122,627,462.00

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