Market Cap:

IoTeX IoTeX (IOTX)

0.011727 USD (0.01%)
0.00000184 BTC (-0.51%)
0.00005721 ETH (2.04%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
15,609,306 USD
2,452 BTC
76,145 ETH
Volume (24h)
699,330 USD
109.84 BTC
3,411 ETH
Circulating Supply
1,331,040,005 IOTX
Total Supply
10,000,000,000 IOTX

Historical data for IoTeX

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.011352 0.012267 0.010948 0.012150 903,805 15,110,213
Sep 17, 2018 0.012601 0.013156 0.010918 0.011309 1,253,290 16,773,085
Sep 16, 2018 0.012113 0.012661 0.011636 0.012627 1,217,400 16,123,466
Sep 15, 2018 0.011549 0.013233 0.011323 0.012001 1,731,110 15,372,577
Sep 14, 2018 0.011571 0.011772 0.011166 0.011497 859,734 15,401,860
Sep 13, 2018 0.010885 0.011953 0.010710 0.011605 1,150,620 14,487,881
Sep 12, 2018 0.011285 0.012131 0.009901 0.010953 1,406,550 15,021,272
Sep 11, 2018 0.010678 0.011950 0.010505 0.011266 1,682,460 14,213,287
Sep 10, 2018 0.010405 0.010873 0.010405 0.010687 684,033 13,849,045
Sep 09, 2018 0.010073 0.010930 0.010001 0.010410 404,880 13,407,532
Sep 08, 2018 0.011097 0.011546 0.010021 0.010118 398,518 14,770,062
Sep 07, 2018 0.011770 0.012065 0.010797 0.011131 555,327 15,666,570
Sep 06, 2018 0.011718 0.011933 0.010982 0.011758 560,811 13,370,296
Sep 05, 2018 0.015400 0.015619 0.011703 0.011703 902,976 17,572,394
Sep 04, 2018 0.015654 0.016224 0.015146 0.015326 843,303 17,861,721
Sep 03, 2018 0.014938 0.016500 0.014545 0.015862 832,428 17,044,925
Sep 02, 2018 0.014954 0.015362 0.014666 0.014938 384,342 17,062,600
Sep 01, 2018 0.014421 0.015369 0.014221 0.014948 915,335 16,455,007
Aug 31, 2018 0.013906 0.014721 0.013397 0.014450 488,165 15,867,662
Aug 30, 2018 0.014143 0.014334 0.012949 0.013759 399,482 16,137,716
Aug 29, 2018 0.014252 0.015519 0.013411 0.014014 1,251,410 16,261,527
Aug 28, 2018 0.014202 0.014416 0.013640 0.014242 815,830 16,204,932
Aug 27, 2018 0.013100 0.014154 0.013060 0.014154 702,433 14,947,932
Aug 26, 2018 0.013102 0.013506 0.012718 0.013157 571,777 14,950,211
Aug 25, 2018 0.014014 0.014114 0.013010 0.013196 1,050,840 15,990,355
Aug 24, 2018 0.012826 0.014132 0.012309 0.013979 2,362,210 14,635,097
Aug 23, 2018 0.011293 0.015663 0.011227 0.012761 6,087,010 12,886,051
Aug 22, 2018 0.010434 0.011823 0.010344 0.011336 1,239,520 11,905,811
Aug 21, 2018 0.009944 0.011109 0.009926 0.010383 547,568 11,346,421
Aug 20, 2018 0.011113 0.011532 0.009956 0.009971 565,811 12,680,026
* Earliest data in range (UTC time)
** Latest data in range (UTC time)