IOTX Coin Values IOTX
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-28 | $0.0147000 | $0.0152200 | $0.0152500 | $0.0146700 |
2023-09-29 | $0.0152200 | $0.0152800 | $0.0154600 | $0.0150400 |
2023-09-30 | $0.0152800 | $0.0153100 | $0.0155300 | $0.0152200 |
2023-10-01 | $0.0153100 | $0.0189900 | $0.0207000 | $0.0153100 |
2023-10-02 | $0.0189900 | $0.0174500 | $0.0205700 | $0.0172100 |
2023-10-03 | $0.0174500 | $0.0166700 | $0.0177600 | $0.0165500 |
2023-10-04 | $0.0166700 | $0.0174300 | $0.0185700 | $0.0161000 |
2023-10-05 | $0.0174300 | $0.0172100 | $0.0181800 | $0.0170100 |
2023-10-06 | $0.0172100 | $0.0171800 | $0.0176000 | $0.0171000 |
2023-10-07 | $0.0171800 | $0.0171800 | $0.0172800 | $0.0171800 |
2023-10-08 | $0.0170300 | $0.0180000 | $0.0188000 | $0.0165400 |
2023-10-09 | $0.0180000 | $0.0170900 | $0.0188000 | $0.0168800 |
2023-10-10 | $0.0170900 | $0.0173000 | $0.0176200 | $0.0169700 |
2023-10-11 | $0.0173000 | $0.0180100 | $0.0188600 | $0.0171300 |
2023-10-12 | $0.0180100 | $0.0177600 | $0.0187400 | $0.0175300 |
2023-10-13 | $0.0177600 | $0.0180000 | $0.0188400 | $0.0176600 |
2023-10-14 | $0.0180000 | $0.0186500 | $0.0186900 | $0.0177300 |
2023-10-15 | $0.0186500 | $0.0190700 | $0.0198800 | $0.0184900 |
2023-10-16 | $0.0190700 | $0.0188200 | $0.0196800 | $0.0184700 |
2023-10-17 | $0.0188200 | $0.0183600 | $0.0190800 | $0.0178900 |
2023-10-18 | $0.0183600 | $0.0178000 | $0.0186500 | $0.0175700 |
2023-10-19 | $0.0178000 | $0.0174700 | $0.0178100 | $0.0173200 |
2023-10-20 | $0.0174700 | $0.0175300 | $0.0179500 | $0.0174000 |
2023-10-21 | $0.0175300 | $0.0182000 | $0.0182200 | $0.0172800 |
2023-10-22 | $0.0182000 | $0.0188000 | $0.0188400 | $0.0178300 |
2023-10-23 | $0.0188000 | $0.0193400 | $0.0196900 | $0.0186700 |
2023-10-24 | $0.0193400 | $0.0202300 | $0.0210200 | $0.0190900 |
2023-10-25 | $0.0202300 | $0.0206800 | $0.0207000 | $0.0196800 |
2023-10-26 | $0.0206800 | $0.0216300 | $0.0217800 | $0.0202500 |
2023-10-27 | $0.0216300 | $0.0223000 | $0.0227300 | $0.0211200 |
2023-10-28 | $0.0223000 | $0.0230100 | $0.0240000 | $0.0222900 |
2023-10-29 | $0.0230100 | $0.0234000 | $0.0235000 | $0.0224800 |
2023-10-30 | $0.0234000 | $0.0229100 | $0.0243600 | $0.0225300 |
2023-10-31 | $0.0229100 | $0.0217600 | $0.0232600 | $0.0211300 |
2023-11-01 | $0.0217600 | $0.0236500 | $0.0237200 | $0.0212300 |
2023-11-02 | $0.0236500 | $0.0226800 | $0.0240300 | $0.0218000 |
2023-11-03 | $0.0226800 | $0.0227300 | $0.0228500 | $0.0219400 |
2023-11-04 | $0.0227300 | $0.0236100 | $0.0243900 | $0.0226200 |
2023-11-05 | $0.0236100 | $0.0245400 | $0.0262700 | $0.0235500 |
2023-11-06 | $0.0245400 | $0.0245700 | $0.0252300 | $0.0241900 |
2023-11-07 | $0.0245700 | $0.0232000 | $0.0245900 | $0.0223600 |
2023-11-08 | $0.0232000 | $0.0247800 | $0.0249000 | $0.0229900 |
2023-11-09 | $0.0247800 | $0.0253800 | $0.0268700 | $0.0240100 |
2023-11-10 | $0.0253800 | $0.0253800 | $0.0253800 | $0.0253600 |
2023-12-24 | $0.0532 | $0.0498700 | $0.0554 | $0.0495100 |
2023-12-25 | $0.0498700 | $0.0522 | $0.0533 | $0.0496500 |
2023-12-26 | $0.0522 | $0.0544 | $0.0604 | $0.0518 |
2023-12-27 | $0.0544 | $0.0525 | $0.0562 | $0.0513 |
2023-12-28 | $0.0525 | $0.0499900 | $0.0551 | $0.0497000 |
2023-12-29 | $0.0499900 | $0.0491000 | $0.0545 | $0.0484800 |
2023-12-30 | $0.0491000 | $0.0509 | $0.0522 | $0.0490800 |
2023-12-31 | $0.0509 | $0.0505 | $0.0528 | $0.0496200 |
2024-01-01 | $0.0505 | $0.0524 | $0.0535 | $0.0489300 |
2024-01-02 | $0.0524 | $0.0514 | $0.0549 | $0.0508 |
2024-01-03 | $0.0514 | $0.0469100 | $0.0554 | $0.0460200 |
2024-01-04 | $0.0469100 | $0.0502 | $0.0529 | $0.0460800 |
2024-01-05 | $0.0502 | $0.0468900 | $0.0517 | $0.0450200 |
2024-01-06 | $0.0468900 | $0.0436000 | $0.0470600 | $0.0417800 |
2024-01-07 | $0.0436000 | $0.0404300 | $0.0446900 | $0.0400900 |
2024-01-08 | $0.0404300 | $0.0440700 | $0.0446200 | $0.0366400 |
2024-01-09 | $0.0440700 | $0.0409800 | $0.0443400 | $0.0399500 |
2024-01-10 | $0.0409800 | $0.0438400 | $0.0447100 | $0.0393700 |
2024-01-11 | $0.0438400 | $0.0469800 | $0.0492600 | $0.0437500 |
2024-01-12 | $0.0469800 | $0.0433300 | $0.0474200 | $0.0417200 |
2024-01-13 | $0.0433300 | $0.0438300 | $0.0445700 | $0.0418200 |
2024-01-14 | $0.0438300 | $0.0410800 | $0.0441300 | $0.0410600 |
2024-01-15 | $0.0410800 | $0.0425400 | $0.0434400 | $0.0410800 |
2024-01-16 | $0.0425400 | $0.0470900 | $0.0499700 | $0.0425400 |
2024-01-17 | $0.0470900 | $0.0461200 | $0.0484900 | $0.0456600 |
2024-01-18 | $0.0461200 | $0.0433100 | $0.0474800 | $0.0414100 |
2024-01-19 | $0.0433100 | $0.0415300 | $0.0434700 | $0.0393500 |
2024-01-20 | $0.0415300 | $0.0422500 | $0.0428200 | $0.0411300 |
2024-01-21 | $0.0422500 | $0.0438700 | $0.0456500 | $0.0417700 |
2024-01-22 | $0.0438700 | $0.0407900 | $0.0498700 | $0.0406000 |
2024-01-23 | $0.0407900 | $0.0417000 | $0.0431300 | $0.0389800 |
2024-01-24 | $0.0417000 | $0.0410300 | $0.0421700 | $0.0401900 |
2024-01-25 | $0.0410300 | $0.0421400 | $0.0430500 | $0.0404200 |
2024-01-26 | $0.0421400 | $0.0431000 | $0.0439800 | $0.0419700 |
2024-01-27 | $0.0431000 | $0.0425800 | $0.0437300 | $0.0418800 |
2024-01-28 | $0.0425800 | $0.0422000 | $0.0437800 | $0.0421000 |
2024-01-29 | $0.0422000 | $0.0435900 | $0.0439200 | $0.0421500 |
2024-01-30 | $0.0435900 | $0.0425000 | $0.0477500 | $0.0424200 |
2024-01-31 | $0.0425000 | $0.0411500 | $0.0429900 | $0.0409800 |
2024-02-01 | $0.0411500 | $0.0411300 | $0.0415900 | $0.0404300 |
2024-02-02 | $0.0411300 | $0.0416500 | $0.0429800 | $0.0409700 |
2024-02-03 | $0.0416500 | $0.0412800 | $0.0419800 | $0.0411000 |
2024-02-04 | $0.0412800 | $0.0403500 | $0.0412800 | $0.0400100 |
2024-02-05 | $0.0403500 | $0.0405000 | $0.0414800 | $0.0400400 |
2024-02-06 | $0.0405000 | $0.0406600 | $0.0417000 | $0.0404400 |
2024-02-07 | $0.0406600 | $0.0424700 | $0.0426300 | $0.0399000 |
2024-02-08 | $0.0424700 | $0.0428100 | $0.0429300 | $0.0416800 |
2024-02-09 | $0.0428100 | $0.0437700 | $0.0443700 | $0.0423200 |
2024-02-10 | $0.0437700 | $0.0432600 | $0.0439700 | $0.0426700 |
2024-02-11 | $0.0432600 | $0.0426900 | $0.0439300 | $0.0424000 |
2024-02-12 | $0.0426900 | $0.0452400 | $0.0454900 | $0.0424000 |
2024-02-13 | $0.0452400 | $0.0450700 | $0.0461100 | $0.0437100 |
2024-02-14 | $0.0450700 | $0.0468600 | $0.0473800 | $0.0446900 |
2024-02-15 | $0.0468500 | $0.0472400 | $0.0479900 | $0.0463100 |
2024-02-16 | $0.0472400 | $0.0477400 | $0.0493400 | $0.0465000 |
2024-02-17 | $0.0477400 | $0.0477100 | $0.0477400 | $0.0477100 |
2024-02-18 | $0.0516 | $0.0682 | $0.0754 | $0.0497400 |
2024-02-19 | $0.0682 | $0.0610 | $0.0714 | $0.0603 |
2024-02-20 | $0.0610 | $0.0593 | $0.0617 | $0.0564 |
2024-02-21 | $0.0593 | $0.0568 | $0.0614 | $0.0555 |
2024-02-22 | $0.0568 | $0.0570 | $0.0614 | $0.0559 |
2024-02-23 | $0.0570 | $0.0564 | $0.0583 | $0.0546 |
2024-02-24 | $0.0564 | $0.0592 | $0.0610 | $0.0546 |
2024-02-25 | $0.0592 | $0.0585 | $0.0597 | $0.0568 |
2024-02-26 | $0.0585 | $0.0625 | $0.0645 | $0.0583 |
2024-02-27 | $0.0625 | $0.0592 | $0.0646 | $0.0577 |
2024-02-28 | $0.0592 | $0.0577 | $0.0608 | $0.0537 |
2024-02-29 | $0.0577 | $0.0598 | $0.0690 | $0.0572 |
2024-03-01 | $0.0598 | $0.0613 | $0.0620 | $0.0594 |
2024-03-02 | $0.0613 | $0.0627 | $0.0658 | $0.0600 |
2024-03-03 | $0.0628 | $0.0613 | $0.0631 | $0.0581 |
2024-03-04 | $0.0613 | $0.0597 | $0.0641 | $0.0580 |
2024-03-05 | $0.0598 | $0.0558 | $0.0666 | $0.0519 |
2024-03-06 | $0.0558 | $0.0611 | $0.0617 | $0.0544 |
2024-03-07 | $0.0612 | $0.0642 | $0.0643 | $0.0605 |
2024-03-08 | $0.0642 | $0.0644 | $0.0658 | $0.0592 |
2024-03-09 | $0.0644 | $0.0643 | $0.0644 | $0.0642 |
2024-03-10 | $0.0724 | $0.0705 | $0.0770 | $0.0682 |
2024-03-11 | $0.0704 | $0.0812 | $0.0865 | $0.0672 |
2024-03-12 | $0.0812 | $0.0860 | $0.0894 | $0.0771 |
2024-03-13 | $0.0860 | $0.0822 | $0.0928 | $0.0809 |
2024-03-14 | $0.0823 | $0.0813 | $0.0843 | $0.0772 |
2024-03-15 | $0.0813 | $0.0764 | $0.0826 | $0.0690 |
2024-03-16 | $0.0764 | $0.0710 | $0.0780 | $0.0690 |
2024-03-17 | $0.0710 | $0.0725 | $0.0748 | $0.0663 |
2024-03-18 | $0.0725 | $0.0678 | $0.0741 | $0.0663 |
2024-03-19 | $0.0678 | $0.0628 | $0.0689 | $0.0595 |
2024-03-20 | $0.0628 | $0.0703 | $0.0713 | $0.0607 |
2024-03-21 | $0.0703 | $0.0688 | $0.0707 | $0.0667 |
2024-03-22 | $0.0688 | $0.0701 | $0.0718 | $0.0658 |
2024-03-23 | $0.0702 | $0.0726 | $0.0772 | $0.0689 |
2024-03-24 | $0.0726 | $0.0768 | $0.0776 | $0.0713 |
2024-03-25 | $0.0768 | $0.0758 | $0.0819 | $0.0745 |
2024-03-26 | $0.0758 | $0.0746 | $0.0801 | $0.0730 |
2024-03-27 | $0.0746 | $0.0774 | $0.0817 | $0.0725 |
2024-03-28 | $0.0774 | $0.0775 | $0.0802 | $0.0750 |
2024-03-29 | $0.0775 | $0.0774 | $0.0801 | $0.0763 |
2024-03-30 | $0.0774 | $0.0737 | $0.0814 | $0.0732 |
2024-03-31 | $0.0737 | $0.0754 | $0.0783 | $0.0733 |
2024-04-01 | $0.0754 | $0.0725 | $0.0764 | $0.0700 |
2024-04-02 | $0.0725 | $0.0666 | $0.0728 | $0.0646 |
2024-04-03 | $0.0666 | $0.0846 | $0.1027000 | $0.0640 |
2024-04-04 | $0.0846 | $0.0753 | $0.0886 | $0.0748 |
2024-04-05 | $0.0753 | $0.0726 | $0.0789 | $0.0700 |
2024-04-06 | $0.0726 | $0.0801 | $0.0817 | $0.0725 |
2024-04-07 | $0.0801 | $0.0849 | $0.0853 | $0.0778 |
2024-04-08 | $0.0850 | $0.0809 | $0.0872 | $0.0796 |
2024-04-09 | $0.0809 | $0.0784 | $0.0813 | $0.0764 |
2024-04-10 | $0.0784 | $0.0770 | $0.0813 | $0.0754 |
2024-04-11 | $0.0770 | $0.0756 | $0.0786 | $0.0744 |
2024-04-12 | $0.0756 | $0.0626 | $0.0771 | $0.0605 |
2024-04-13 | $0.0626 | $0.0527 | $0.0651 | $0.0481100 |
2024-04-14 | $0.0527 | $0.0563 | $0.0575 | $0.0497800 |
2024-04-15 | $0.0564 | $0.0552 | $0.0605 | $0.0528 |
2024-04-16 | $0.0552 | $0.0558 | $0.0569 | $0.0535 |
2024-04-17 | $0.0558 | $0.0536 | $0.0563 | $0.0511 |
2024-04-18 | $0.0536 | $0.0552 | $0.0555 | $0.0526 |
2024-04-19 | $0.0552 | $0.0564 | $0.0568 | $0.0510 |
2024-04-20 | $0.0564 | $0.0611 | $0.0612 | $0.0556 |
2024-04-21 | $0.0611 | $0.0613 | $0.0634 | $0.0592 |
2024-04-22 | $0.0613 | $0.0656 | $0.0667 | $0.0610 |
2024-04-23 | $0.0656 | $0.0654 | $0.0684 | $0.0624 |
2024-04-24 | $0.0654 | $0.0643 | $0.0690 | $0.0633 |
2024-04-25 | $0.0643 | $0.0641 | $0.0658 | $0.0610 |
2024-04-26 | $0.0641 | $0.0624 | $0.0641 | $0.0615 |
2024-04-27 | $0.0624 | $0.0622 | $0.0626 | $0.0591 |
2024-04-28 | $0.0622 | $0.0620 | $0.0642 | $0.0613 |
2024-04-29 | $0.0620 | $0.0601 | $0.0621 | $0.0573 |
2024-04-30 | $0.0601 | $0.0543 | $0.0605 | $0.0530 |
2024-05-01 | $0.0543 | $0.0544 | $0.0544 | $0.0543 |
2024-05-02 | $0.0539 | $0.0555 | $0.0559 | $0.0529 |
2024-05-03 | $0.0555 | $0.0589 | $0.0596 | $0.0537 |
2024-05-04 | $0.0589 | $0.0573 | $0.0595 | $0.0573 |
2024-05-05 | $0.0573 | $0.0573 | $0.0582 | $0.0555 |
2024-05-06 | $0.0573 | $0.0548 | $0.0589 | $0.0548 |
2024-05-07 | $0.0548 | $0.0529 | $0.0554 | $0.0528 |
2024-05-08 | $0.0529 | $0.0491400 | $0.0530 | $0.0486200 |
2024-05-09 | $0.0491400 | $0.0516 | $0.0518 | $0.0483200 |
2024-05-10 | $0.0516 | $0.0495700 | $0.0525 | $0.0485700 |
2024-05-11 | $0.0495700 | $0.0506 | $0.0515 | $0.0491500 |
2024-05-12 | $0.0506 | $0.0505 | $0.0513 | $0.0496100 |
2024-05-13 | $0.0505 | $0.0491500 | $0.0507 | $0.0479500 |
2024-05-14 | $0.0491500 | $0.0470200 | $0.0492000 | $0.0467200 |
2024-05-15 | $0.0470200 | $0.0493600 | $0.0498500 | $0.0460600 |
2024-05-16 | $0.0493600 | $0.0506 | $0.0542 | $0.0481500 |
2024-05-17 | $0.0506 | $0.0523 | $0.0527 | $0.0496900 |
2024-05-18 | $0.0523 | $0.0525 | $0.0529 | $0.0508 |
2024-05-19 | $0.0525 | $0.0499200 | $0.0534 | $0.0496200 |
2024-05-20 | $0.0499200 | $0.0547 | $0.0550 | $0.0489300 |
2024-05-21 | $0.0547 | $0.0545 | $0.0558 | $0.0536 |
2024-05-22 | $0.0545 | $0.0524 | $0.0545 | $0.0519 |
2024-05-23 | $0.0524 | $0.0511 | $0.0535 | $0.0489500 |
2024-05-24 | $0.0511 | $0.0519 | $0.0523 | $0.0503 |
2024-05-25 | $0.0519 | $0.0544 | $0.0550 | $0.0518 |
2024-05-26 | $0.0544 | $0.0519 | $0.0544 | $0.0515 |
2024-05-27 | $0.0519 | $0.0575 | $0.0594 | $0.0512 |
2024-05-28 | $0.0575 | $0.0550 | $0.0578 | $0.0537 |
2024-05-29 | $0.0550 | $0.0532 | $0.0564 | $0.0532 |
2024-05-30 | $0.0532 | $0.0581 | $0.0628 | $0.0524 |
2024-05-31 | $0.0581 | $0.0580 | $0.0610 | $0.0569 |
2024-06-01 | $0.0580 | $0.0630 | $0.0646 | $0.0579 |
2024-06-02 | $0.0630 | $0.0600 | $0.0646 | $0.0597 |
2024-06-03 | $0.0600 | $0.0592 | $0.0620 | $0.0590 |
2024-06-04 | $0.0592 | $0.0592 | $0.0592 | $0.0592 |
2024-06-06 | $0.0656 | $0.0621 | $0.0659 | $0.0620 |
2024-06-07 | $0.0621 | $0.0622 | $0.0622 | $0.0621 |
2024-06-08 | $0.0573 | $0.0533 | $0.0589 | $0.0518 |
2024-06-09 | $0.0533 | $0.0539 | $0.0546 | $0.0523 |
2024-06-10 | $0.0539 | $0.0526 | $0.0552 | $0.0524 |
2024-06-11 | $0.0526 | $0.0500 | $0.0530 | $0.0489100 |
2024-06-12 | $0.0500 | $0.0520 | $0.0540 | $0.0490800 |
2024-06-13 | $0.0520 | $0.0487300 | $0.0522 | $0.0482100 |
2024-06-14 | $0.0487300 | $0.0477400 | $0.0510 | $0.0464800 |
2024-06-15 | $0.0477400 | $0.0483600 | $0.0492800 | $0.0473800 |
2024-06-16 | $0.0483600 | $0.0507 | $0.0585 | $0.0478900 |
2024-06-17 | $0.0507 | $0.0527 | $0.0535 | $0.0473700 |
2024-06-18 | $0.0527 | $0.0447300 | $0.0535 | $0.0432900 |
2024-06-19 | $0.0447300 | $0.0455400 | $0.0471200 | $0.0434700 |
2024-06-20 | $0.0455400 | $0.0452200 | $0.0481800 | $0.0450000 |
2024-06-21 | $0.0452200 | $0.0430800 | $0.0456200 | $0.0430000 |
2024-06-22 | $0.0430800 | $0.0415000 | $0.0431900 | $0.0414200 |
2024-06-23 | $0.0415000 | $0.0402800 | $0.0429200 | $0.0401400 |
2024-06-24 | $0.0402800 | $0.0403400 | $0.0407300 | $0.0386600 |
2024-06-25 | $0.0403400 | $0.0403400 | $0.0403400 | $0.0403400 |
Pair | Exchange |
---|---|
IOTX/BTC | bgogo |
IOTX/ETH | bgogo |
IOTX/USDT | bhex |
IOTX/ETH | bilaxy |
IOTX/USDT | bilaxy |
IOTX/BTC | binance |
IOTX/BUSD | binance |
IOTX/ETH | binance |
IOTX/USDT | binance |
IOTX/USDT | bitmart |
IOTX/BTC | bittrex |
IOTX/USD | bittrex |
IOTX/USDT | bittrex |
IOTX/USDT | bkex |
IOTX/BTC | codex |
IOTX/USDT | codex |
IOTX/BTC | coinbase |
IOTX/EUR | coinbase |
IOTX/USD | coinbase |
IOTX/USDT | coinbase |
IOTX/BTC | coinex |
IOTX/USDC | coinex |
IOTX/USDT | coinex |
IOTX/KRW | coinone |
IOTX/USD | cryptodotcom |
IOTX/USDC | cryptodotcom |
IOTX/USDT | cryptodotcom |
IOTX/USDT | dcoin |
IOTX/ETH | ddex |
IOTX/WETH | ddex |
IOTX/USDT | digifinex |
IOTX/ETH | ethermium |
IOTX/ETH | gateio |
IOTX/USDT | gateio |
IOTX/BTC | gopax |
IOTX/KRW | gopax |
IOTX/BTC | hitbtc |
IOTX/BTC | huobikorea |
IOTX/ETH | huobikorea |
IOTX/USDT | huobikorea |
IOTX/BTC | huobipro |
IOTX/ETH | huobipro |
IOTX/USDT | huobipro |
IOTX/ETH | idex |
IOTX/IDR | indodax |
IOTX/BTC | kucoin |
IOTX/ETH | kucoin |
IOTX/USDT | kucoin |
IOTX/USDT | latoken |
IOTX/USDT | lbank |
IOTX/USD | okcoin |
IOTX/USDT | uniswapv2 |
IOTX/WETH | uniswapv2 |
IOTX/BTC | upbit |
IOTX/USDT | xtpub |
IOTX/QC | zb |
IOTX/USDC | zb |
IOTX/USDT | zb |
IoTeX Network is a decentralized platform of privacy-centric blockchain for various vendors to build dApps for IoT. IOTX is an ERC20 token that serves as the network 'fuel'. It is required to use certain designed functions on the IoTeX Network such as executing transactions and running the distributed applications on the IoTeX Network.
Sorry, detailed technology about IoTeX is not currently available
Sorry, detailed features about IoTeX is not currently available