Register to chat with like-minded investors on our interactive forums.
IOTXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.0534 | -0.00363 | -6.37% | 0.05712 | 0.060 | 0.0433 | 136,256,252.00 |
| Jun 07 2024 | 0.05703 | -0.00507 | -8.16% | 0.06205 | 0.0699 | 0.05266 | 169,433,212.00 |
| Jun 06 2024 | 0.0621 | -0.00327 | -5.00% | 0.06556 | 0.06648 | 0.06203 | 93,711,302.00 |
| Jun 05 2024 | 0.06537 | 0.0047 | 7.75% | 0.06058 | 0.06642 | 0.06046 | 189,733,700.00 |
| Jun 04 2024 | 0.06067 | 0.00198 | 3.37% | 0.05918 | 0.06093 | 0.05751 | 76,599,290.00 |
| Jun 03 2024 | 0.05869 | -0.00086 | -1.44% | 0.05956 | 0.0621 | 0.05837 | 95,616,719.00 |
| Jun 02 2024 | 0.05955 | -0.00355 | -5.63% | 0.06353 | 0.06462 | 0.05909 | 125,249,596.00 |
| Jun 01 2024 | 0.0631 | 0.00556 | 9.66% | 0.0574 | 0.06485 | 0.05736 | 203,131,367.00 |
| May 31 2024 | 0.05754 | -0.00053 | -0.91% | 0.05808 | 0.06146 | 0.05643 | 193,088,515.00 |
| May 30 2024 | 0.05807 | 0.00484 | 9.09% | 0.05316 | 0.06122 | 0.05216 | 274,564,458.00 |
| May 29 2024 | 0.05323 | -0.0018 | -3.27% | 0.05535 | 0.0618 | 0.047 | 113,400,918.00 |
| May 28 2024 | 0.05503 | -0.00235 | -4.10% | 0.05717 | 0.05795 | 0.05365 | 168,091,627.00 |
| May 27 2024 | 0.05738 | 0.00631 | 12.36% | 0.05116 | 0.05932 | 0.05062 | 323,116,457.00 |
| May 26 2024 | 0.05107 | -0.00205 | -3.86% | 0.05323 | 0.05403 | 0.05049 | 85,491,127.00 |
| May 25 2024 | 0.05312 | 0.00188 | 3.67% | 0.05129 | 0.05485 | 0.05086 | 97,350,616.00 |
| May 24 2024 | 0.05124 | 0.00114 | 2.28% | 0.05035 | 0.05229 | 0.04874 | 68,141,222.00 |
| May 23 2024 | 0.0501 | -0.00117 | -2.28% | 0.05185 | 0.05327 | 0.04747 | 117,522,767.00 |
| May 22 2024 | 0.05127 | -0.002 | -3.75% | 0.05332 | 0.05385 | 0.05083 | 102,115,845.00 |
| May 21 2024 | 0.05327 | -0.00015 | -0.28% | 0.05334 | 0.05989 | 0.050 | 122,495,629.00 |
| May 20 2024 | 0.05342 | 0.0049 | 10.10% | 0.04851 | 0.05994 | 0.0401 | 112,361,923.00 |
| May 19 2024 | 0.04852 | -0.00312 | -6.04% | 0.0516 | 0.05204 | 0.04112 | 51,946,319.00 |
| May 18 2024 | 0.05164 | 0.00092 | 1.81% | 0.05118 | 0.0521 | 0.0499 | 52,142,207.00 |
| May 17 2024 | 0.05072 | 0.00136 | 2.76% | 0.04933 | 0.05206 | 0.04011 | 78,916,222.00 |
| May 16 2024 | 0.04936 | 0.00048 | 0.98% | 0.04872 | 0.05768 | 0.03985 | 114,423,866.00 |
| May 15 2024 | 0.04888 | 0.00335 | 7.36% | 0.04558 | 0.0506 | 0.04464 | 112,522,967.00 |
| May 14 2024 | 0.04553 | -0.00217 | -4.55% | 0.04779 | 0.04797 | 0.0452 | 95,397,777.00 |
| May 13 2024 | 0.0477 | -0.00143 | -2.91% | 0.04936 | 0.05017 | 0.04635 | 98,890,848.00 |
| May 12 2024 | 0.04913 | -0.00031 | -0.63% | 0.04951 | 0.05109 | 0.04886 | 59,043,819.00 |
| May 11 2024 | 0.04944 | 0.00151 | 3.15% | 0.04868 | 0.0506 | 0.0468 | 79,135,088.00 |
| May 10 2024 | 0.04793 | -0.00197 | -3.95% | 0.04956 | 0.05132 | 0.0457 | 95,400,720.00 |
| May 09 2024 | 0.0499 | 0.00239 | 5.03% | 0.04758 | 0.05084 | 0.04306 | 114,170,043.00 |
| May 08 2024 | 0.04751 | -0.00465 | -8.91% | 0.0518 | 0.05267 | 0.047 | 163,202,626.00 |
| May 07 2024 | 0.05216 | -0.00202 | -3.73% | 0.05427 | 0.05481 | 0.05182 | 70,262,705.00 |
| May 06 2024 | 0.05418 | -0.00262 | -4.61% | 0.05695 | 0.0586 | 0.05361 | 92,556,359.00 |
| May 05 2024 | 0.0568 | 0.00067 | 1.19% | 0.05634 | 0.05828 | 0.05458 | 67,653,836.00 |
| May 04 2024 | 0.05613 | -0.00259 | -4.41% | 0.05825 | 0.05924 | 0.05611 | 80,968,481.00 |
| May 03 2024 | 0.05872 | 0.00453 | 8.36% | 0.05419 | 0.05903 | 0.05306 | 84,281,989.00 |
| May 02 2024 | 0.05419 | 0.00085 | 1.59% | 0.05397 | 0.05724 | 0.05003 | 80,967,219.00 |
| May 01 2024 | 0.05334 | -0.00024 | -0.45% | 0.05348 | 0.05434 | 0.05025 | 94,532,392.00 |
| Apr 30 2024 | 0.05358 | -0.0053 | -9.00% | 0.0587 | 0.05999 | 0.0517 | 124,282,930.00 |
| Apr 29 2024 | 0.05888 | -0.0014 | -2.32% | 0.060123 | 0.06121 | 0.05658 | 124,483,569.00 |
| Apr 28 2024 | 0.06028 | -0.00068 | -1.12% | 0.06087 | 0.06313 | 0.05988 | 71,941,355.00 |
| Apr 27 2024 | 0.06096 | 0.00095 | 1.58% | 0.06016 | 0.06211 | 0.05765 | 80,799,004.00 |
| Apr 26 2024 | 0.06001 | -0.00274 | -4.37% | 0.06267 | 0.06319 | 0.05935 | 86,002,455.00 |
| Apr 25 2024 | 0.06275 | 0.0003 | 0.48% | 0.06244 | 0.06447 | 0.05901 | 121,419,968.00 |
| Apr 24 2024 | 0.06245 | -0.0017 | -2.65% | 0.06407 | 0.06669 | 0.0613 | 129,699,663.00 |
| Apr 23 2024 | 0.06415 | 0.00088 | 1.39% | 0.063 | 0.06682 | 0.06076 | 156,808,189.00 |
| Apr 22 2024 | 0.06327 | 0.00389 | 6.55% | 0.05964 | 0.06434 | 0.05795 | 69,182,722.00 |
| Apr 21 2024 | 0.05938 | 0.00203 | 3.54% | 0.05923 | 0.06447 | 0.05515 | 87,441,985.00 |
| Apr 20 2024 | 0.05735 | 0.00299 | 5.50% | 0.05437 | 0.05962 | 0.0518 | 83,079,865.00 |
| Apr 19 2024 | 0.05436 | 0.00101 | 1.89% | 0.05329 | 0.05997 | 0.04906 | 132,175,667.00 |
| Apr 18 2024 | 0.05335 | 0.00214 | 4.18% | 0.05144 | 0.05447 | 0.0501 | 110,762,484.00 |
| Apr 17 2024 | 0.05121 | -0.00256 | -4.76% | 0.05379 | 0.05517 | 0.05013 | 126,150,622.00 |
| Apr 16 2024 | 0.05377 | 0.00099 | 1.88% | 0.05289 | 0.0553 | 0.05065 | 163,055,747.00 |
| Apr 15 2024 | 0.05278 | -0.00138 | -2.55% | 0.05339 | 0.0586 | 0.05031 | 416,578,260.00 |
| Apr 14 2024 | 0.05416 | 0.00283 | 5.51% | 0.05076 | 0.05574 | 0.04866 | 279,765,712.00 |
| Apr 13 2024 | 0.05133 | -0.00969 | -15.88% | 0.06099 | 0.06269 | 0.04411 | 359,905,569.00 |
| Apr 12 2024 | 0.06102 | -0.01376 | -18.40% | 0.07501 | 0.07732 | 0.058 | 284,977,089.00 |
| Apr 11 2024 | 0.07478 | -0.00157 | -2.06% | 0.0764 | 0.07838 | 0.07369 | 99,706,056.00 |
| Apr 10 2024 | 0.07635 | -0.00152 | -1.95% | 0.07835 | 0.08115 | 0.07407 | 240,033,542.00 |
| Apr 09 2024 | 0.07787 | -0.002 | -2.50% | 0.0798 | 0.08103 | 0.07285 | 137,543,206.00 |
| Apr 08 2024 | 0.07987 | -0.00291 | -3.52% | 0.08273 | 0.08515 | 0.07884 | 166,379,891.00 |
| Apr 07 2024 | 0.08278 | 0.00621 | 8.11% | 0.07699 | 0.08282 | 0.07565 | 205,696,724.00 |
| Apr 06 2024 | 0.07657 | 0.00594 | 8.41% | 0.06994 | 0.08012 | 0.06962 | 352,910,943.00 |
| Apr 05 2024 | 0.07063 | -0.00267 | -3.64% | 0.07295 | 0.07421 | 0.06658 | 248,628,883.00 |
| Apr 04 2024 | 0.0733 | -0.00769 | -9.49% | 0.08088 | 0.08466 | 0.07239 | 379,426,183.00 |
| Apr 03 2024 | 0.08099 | 0.01467 | 22.12% | 0.06655 | 0.08361 | 0.06366 | 803,122,796.00 |
| Apr 02 2024 | 0.06632 | -0.0061 | -8.42% | 0.07295 | 0.07325 | 0.06464 | 305,482,734.00 |
| Apr 01 2024 | 0.07242 | -0.00244 | -3.26% | 0.07541 | 0.07603 | 0.06938 | 149,258,169.00 |
| Mar 31 2024 | 0.07486 | 0.00119 | 1.62% | 0.0735 | 0.07641 | 0.07286 | 95,088,691.00 |
| Mar 30 2024 | 0.07367 | -0.00369 | -4.77% | 0.0778 | 0.08123 | 0.07311 | 323,620,758.00 |
| Mar 29 2024 | 0.07736 | -0.00026 | -0.33% | 0.07723 | 0.08153 | 0.07452 | 151,368,187.00 |
| Mar 28 2024 | 0.07762 | 0.00052 | 0.67% | 0.07738 | 0.08092 | 0.07211 | 171,157,003.00 |
| Mar 27 2024 | 0.0771 | 0.00244 | 3.27% | 0.07469 | 0.08233 | 0.07236 | 278,821,914.00 |
| Mar 26 2024 | 0.07466 | -0.00079 | -1.05% | 0.07553 | 0.0804 | 0.07323 | 226,726,765.00 |
| Mar 25 2024 | 0.07545 | -0.00148 | -1.92% | 0.07788 | 0.08205 | 0.07309 | 404,547,823.00 |
| Mar 24 2024 | 0.07693 | 0.00434 | 5.98% | 0.07233 | 0.07805 | 0.06981 | 195,377,445.00 |
| Mar 23 2024 | 0.07259 | 0.00275 | 3.94% | 0.07024 | 0.07676 | 0.06698 | 278,887,640.00 |
| Mar 22 2024 | 0.06984 | 0.001 | 1.45% | 0.06892 | 0.07221 | 0.06592 | 278,374,942.00 |
| Mar 21 2024 | 0.06884 | -0.00142 | -2.02% | 0.07063 | 0.07104 | 0.06667 | 181,261,331.00 |
| Mar 20 2024 | 0.07026 | 0.00732 | 11.63% | 0.06319 | 0.07092 | 0.06069 | 191,193,015.00 |
| Mar 19 2024 | 0.06294 | -0.0047 | -6.95% | 0.06843 | 0.0691 | 0.05775 | 288,092,831.00 |
| Mar 18 2024 | 0.06764 | -0.00483 | -6.66% | 0.07231 | 0.07493 | 0.06663 | 153,943,620.00 |
| Mar 17 2024 | 0.07247 | 0.0015 | 2.11% | 0.07172 | 0.07557 | 0.05833 | 200,887,233.00 |
| Mar 16 2024 | 0.07097 | -0.005 | -6.58% | 0.07691 | 0.0784 | 0.06545 | 192,437,886.00 |
| Mar 15 2024 | 0.07597 | -0.0042 | -5.24% | 0.08201 | 0.08333 | 0.06741 | 345,902,232.00 |
| Mar 14 2024 | 0.08017 | -0.00146 | -1.79% | 0.08233 | 0.08748 | 0.07327 | 163,372,645.00 |
| Mar 13 2024 | 0.08163 | -0.00463 | -5.37% | 0.08587 | 0.09305 | 0.06693 | 348,164,410.00 |
| Mar 12 2024 | 0.08626 | 0.00558 | 6.92% | 0.08147 | 0.08993 | 0.07702 | 445,332,642.00 |
| Mar 11 2024 | 0.08068 | 0.01054 | 15.03% | 0.07033 | 0.08657 | 0.06741 | 653,170,943.00 |
| Mar 10 2024 | 0.07014 | -0.00122 | -1.71% | 0.07245 | 0.07701 | 0.06526 | 250,477,353.00 |
| Mar 09 2024 | 0.07136 | 0.00729 | 11.38% | 0.06444 | 0.07312 | 0.05858 | 432,029,966.00 |
