Register for streaming realtime charts, analysis tools, and prices.
IOTXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.04875 | -0.00365 | -6.97% | 0.05241 | 0.05252 | 0.04869 | 3,983,502.00 |
| Jul 21 2024 | 0.0524 | 0.00071 | 1.37% | 0.05161 | 0.0551 | 0.05063 | 11,403,575.00 |
| Jul 20 2024 | 0.05169 | 0.00139 | 2.76% | 0.05037 | 0.05219 | 0.05016 | 7,023,286.00 |
| Jul 19 2024 | 0.0503 | 0.00379 | 8.15% | 0.04652 | 0.05095 | 0.04577 | 9,057,697.00 |
| Jul 18 2024 | 0.04651 | -0.00034 | -0.73% | 0.04697 | 0.05027 | 0.04578 | 12,413,216.00 |
| Jul 17 2024 | 0.04685 | 0.00129 | 2.83% | 0.04551 | 0.04889 | 0.04548 | 11,733,995.00 |
| Jul 16 2024 | 0.04556 | 0.00173 | 3.95% | 0.04387 | 0.04834 | 0.04355 | 17,602,872.00 |
| Jul 15 2024 | 0.04383 | 0.002 | 4.78% | 0.04193 | 0.04426 | 0.04043 | 11,787,126.00 |
| Jul 14 2024 | 0.04183 | 0.00417 | 11.07% | 0.03766 | 0.04263 | 0.03762 | 10,376,998.00 |
| Jul 13 2024 | 0.03766 | 0.00047 | 1.26% | 0.03719 | 0.03798 | 0.03644 | 4,296,043.00 |
| Jul 12 2024 | 0.03719 | 0.00009 | 0.24% | 0.03715 | 0.0378 | 0.03555 | 8,495,421.00 |
| Jul 11 2024 | 0.0371 | -0.00117 | -3.06% | 0.03827 | 0.03875 | 0.03672 | 4,455,600.00 |
| Jul 10 2024 | 0.03827 | 0.00102 | 2.74% | 0.03727 | 0.03876 | 0.03696 | 5,696,917.00 |
| Jul 09 2024 | 0.03725 | -0.00022 | -0.59% | 0.03745 | 0.03823 | 0.03712 | 2,361,602.00 |
| Jul 08 2024 | 0.03747 | 0.00022 | 0.59% | 0.03729 | 0.03856 | 0.03577 | 5,548,883.00 |
| Jul 07 2024 | 0.03725 | -0.00229 | -5.79% | 0.03949 | 0.03958 | 0.03721 | 2,556,455.00 |
| Jul 06 2024 | 0.03954 | 0.0037 | 10.32% | 0.03581 | 0.03979 | 0.03581 | 4,954,752.00 |
| Jul 05 2024 | 0.03584 | -0.00153 | -4.09% | 0.03728 | 0.03728 | 0.03262 | 13,085,480.00 |
| Jul 04 2024 | 0.03737 | -0.00295 | -7.32% | 0.0403 | 0.0403 | 0.03731 | 4,263,083.00 |
| Jul 03 2024 | 0.04032 | -0.00157 | -3.75% | 0.04193 | 0.04197 | 0.0395 | 2,800,416.00 |
| Jul 02 2024 | 0.04189 | 0.00076 | 1.85% | 0.04113 | 0.04295 | 0.04082 | 5,341,958.00 |
| Jul 01 2024 | 0.04113 | 0.00066 | 1.63% | 0.04043 | 0.0418 | 0.04003 | 4,518,662.00 |
| Jun 30 2024 | 0.04047 | 0.00228 | 5.97% | 0.03825 | 0.04054 | 0.03793 | 2,005,280.00 |
| Jun 29 2024 | 0.03819 | -0.0021 | -5.21% | 0.04028 | 0.04029 | 0.03813 | 2,944,614.00 |
| Jun 28 2024 | 0.04029 | -0.00094 | -2.28% | 0.0412 | 0.04239 | 0.04028 | 6,208,664.00 |
| Jun 27 2024 | 0.04123 | 0.00181 | 4.59% | 0.0394 | 0.04131 | 0.03872 | 5,144,695.00 |
| Jun 26 2024 | 0.03942 | -0.0017 | -4.13% | 0.04112 | 0.04148 | 0.03898 | 3,722,154.00 |
| Jun 25 2024 | 0.04112 | 0.00077 | 1.91% | 0.04032 | 0.04177 | 0.04022 | 2,343,365.00 |
| Jun 24 2024 | 0.04035 | 0.00011 | 0.27% | 0.04028 | 0.04073 | 0.03867 | 7,661,701.00 |
| Jun 23 2024 | 0.04024 | -0.00132 | -3.18% | 0.04149 | 0.04292 | 0.04014 | 5,155,020.00 |
| Jun 22 2024 | 0.04156 | -0.00154 | -3.57% | 0.04306 | 0.04319 | 0.04142 | 5,534,948.00 |
| Jun 21 2024 | 0.0431 | -0.0021 | -4.65% | 0.04531 | 0.04562 | 0.043 | 7,683,494.00 |
| Jun 20 2024 | 0.0452 | -0.00034 | -0.75% | 0.04526 | 0.04818 | 0.045 | 7,942,762.00 |
| Jun 19 2024 | 0.04554 | 0.00073 | 1.63% | 0.04442 | 0.04712 | 0.0435 | 13,863,515.00 |
| Jun 18 2024 | 0.04481 | -0.00791 | -15.00% | 0.05301 | 0.05352 | 0.04332 | 15,017,807.00 |
| Jun 17 2024 | 0.05272 | 0.00196 | 3.86% | 0.05074 | 0.0535 | 0.04738 | 15,176,866.00 |
| Jun 16 2024 | 0.05076 | 0.0024 | 4.96% | 0.04836 | 0.05874 | 0.0479 | 11,939,532.00 |
| Jun 15 2024 | 0.04836 | 0.00064 | 1.34% | 0.0477 | 0.04928 | 0.04738 | 2,404,438.00 |
| Jun 14 2024 | 0.04772 | -0.00102 | -2.09% | 0.04882 | 0.05108 | 0.04648 | 7,202,676.00 |
| Jun 13 2024 | 0.04874 | -0.00326 | -6.27% | 0.05203 | 0.05216 | 0.04788 | 6,297,833.00 |
| Jun 12 2024 | 0.052 | 0.00183 | 3.65% | 0.05005 | 0.05416 | 0.04882 | 8,674,271.00 |
| Jun 11 2024 | 0.05017 | -0.00241 | -4.58% | 0.05257 | 0.05302 | 0.049 | 9,611,578.00 |
| Jun 10 2024 | 0.05258 | -0.00128 | -2.38% | 0.05379 | 0.0552 | 0.05238 | 6,764,462.00 |
| Jun 09 2024 | 0.05386 | 0.00055 | 1.03% | 0.05319 | 0.05459 | 0.05229 | 3,875,734.00 |
| Jun 08 2024 | 0.05331 | -0.00401 | -7.00% | 0.05688 | 0.05886 | 0.05182 | 10,346,316.00 |
| Jun 07 2024 | 0.05732 | -0.00475 | -7.65% | 0.0622 | 0.06553 | 0.0557 | 11,776,929.00 |
| Jun 06 2024 | 0.06207 | -0.00354 | -5.40% | 0.06559 | 0.06592 | 0.06199 | 5,604,217.00 |
| Jun 05 2024 | 0.06561 | 0.0047 | 7.72% | 0.06079 | 0.06584 | 0.0607 | 10,254,721.00 |
| Jun 04 2024 | 0.06091 | 0.00163 | 2.75% | 0.05928 | 0.06097 | 0.05811 | 4,259,891.00 |
| Jun 03 2024 | 0.05928 | -0.0007 | -1.17% | 0.06016 | 0.06196 | 0.05898 | 5,890,196.00 |
| Jun 02 2024 | 0.05998 | -0.003 | -4.76% | 0.06319 | 0.0646 | 0.05972 | 8,719,141.00 |
| Jun 01 2024 | 0.06298 | 0.005 | 8.62% | 0.05801 | 0.06465 | 0.05792 | 17,952,070.00 |
| May 31 2024 | 0.05798 | -0.00017 | -0.29% | 0.05818 | 0.06097 | 0.05691 | 15,843,888.00 |
| May 30 2024 | 0.05815 | 0.00493 | 9.26% | 0.05319 | 0.06299 | 0.05242 | 19,711,788.00 |
| May 29 2024 | 0.05322 | -0.00176 | -3.20% | 0.05505 | 0.05644 | 0.05316 | 5,965,595.00 |
| May 28 2024 | 0.05498 | -0.00231 | -4.03% | 0.05747 | 0.05786 | 0.0537 | 8,682,048.00 |
| May 27 2024 | 0.05729 | 0.00526 | 10.11% | 0.05209 | 0.05947 | 0.0512 | 15,367,196.00 |
| May 26 2024 | 0.05203 | -0.00239 | -4.39% | 0.05429 | 0.05444 | 0.05158 | 2,765,745.00 |
| May 25 2024 | 0.05442 | 0.0025 | 4.82% | 0.05188 | 0.05506 | 0.05184 | 4,403,255.00 |
| May 24 2024 | 0.05192 | 0.00075 | 1.47% | 0.05117 | 0.05236 | 0.05034 | 2,420,939.00 |
| May 23 2024 | 0.05117 | -0.00132 | -2.51% | 0.05256 | 0.0536 | 0.04905 | 5,944,452.00 |
| May 22 2024 | 0.05249 | -0.00198 | -3.64% | 0.05449 | 0.05455 | 0.05192 | 5,274,569.00 |
| May 21 2024 | 0.05447 | -0.00024 | -0.44% | 0.05475 | 0.05591 | 0.05356 | 9,363,717.00 |
| May 20 2024 | 0.05471 | 0.00467 | 9.33% | 0.05004 | 0.055 | 0.04902 | 7,622,684.00 |
| May 19 2024 | 0.05004 | -0.00256 | -4.87% | 0.0526 | 0.0535 | 0.04969 | 2,938,291.00 |
| May 18 2024 | 0.0526 | 0.00013 | 0.25% | 0.05246 | 0.05299 | 0.05084 | 3,142,892.00 |
| May 17 2024 | 0.05247 | 0.0018 | 3.55% | 0.05056 | 0.05275 | 0.04971 | 3,953,751.00 |
| May 16 2024 | 0.05067 | 0.00124 | 2.51% | 0.04946 | 0.05463 | 0.0481 | 19,762,726.00 |
| May 15 2024 | 0.04943 | 0.00223 | 4.72% | 0.0472 | 0.04997 | 0.04633 | 4,381,086.00 |
| May 14 2024 | 0.0472 | -0.00211 | -4.28% | 0.04931 | 0.04935 | 0.04703 | 3,524,533.00 |
| May 13 2024 | 0.04931 | -0.00132 | -2.61% | 0.05067 | 0.05083 | 0.04812 | 3,788,444.00 |
| May 12 2024 | 0.05063 | 0.00 | 0.00% | 0.05065 | 0.05147 | 0.05037 | 2,208,265.00 |
| May 11 2024 | 0.05063 | 0.00104 | 2.10% | 0.04964 | 0.05159 | 0.04916 | 2,692,678.00 |
| May 10 2024 | 0.04959 | -0.00214 | -4.14% | 0.0516 | 0.05255 | 0.04859 | 6,002,476.00 |
| May 09 2024 | 0.05173 | 0.00254 | 5.16% | 0.04919 | 0.05187 | 0.04836 | 6,244,507.00 |
| May 08 2024 | 0.04919 | -0.00371 | -7.01% | 0.05291 | 0.05301 | 0.04866 | 11,128,212.00 |
| May 07 2024 | 0.0529 | -0.00192 | -3.50% | 0.05487 | 0.05551 | 0.05283 | 3,824,914.00 |
| May 06 2024 | 0.05482 | -0.00239 | -4.18% | 0.05731 | 0.05893 | 0.0548 | 6,450,365.00 |
| May 05 2024 | 0.05721 | -0.00018 | -0.31% | 0.0574 | 0.05818 | 0.05556 | 2,663,370.00 |
| May 04 2024 | 0.05739 | -0.00162 | -2.75% | 0.05901 | 0.05951 | 0.0573 | 5,322,885.00 |
| May 03 2024 | 0.05901 | 0.00356 | 6.42% | 0.05551 | 0.05963 | 0.05372 | 7,308,156.00 |
| May 02 2024 | 0.05545 | 0.00154 | 2.86% | 0.05398 | 0.05596 | 0.05299 | 5,909,086.00 |
| May 01 2024 | 0.05391 | -0.00056 | -1.03% | 0.05448 | 0.055 | 0.05151 | 5,168,142.00 |
| Apr 30 2024 | 0.05447 | -0.00578 | -9.59% | 0.06015 | 0.0605 | 0.0531 | 7,576,477.00 |
| Apr 29 2024 | 0.06025 | -0.0019 | -3.06% | 0.0622 | 0.0622 | 0.05733 | 8,497,558.00 |
| Apr 28 2024 | 0.06215 | -0.0001 | -0.16% | 0.0623 | 0.06432 | 0.06133 | 3,498,245.00 |
| Apr 27 2024 | 0.06225 | -0.00017 | -0.27% | 0.0625 | 0.06271 | 0.05907 | 3,771,639.00 |
| Apr 26 2024 | 0.06242 | -0.00166 | -2.59% | 0.06408 | 0.0642 | 0.0616 | 4,592,472.00 |
| Apr 25 2024 | 0.06408 | -0.00028 | -0.44% | 0.06445 | 0.0659 | 0.061 | 5,312,341.00 |
| Apr 24 2024 | 0.06436 | -0.00109 | -1.67% | 0.0655 | 0.06907 | 0.06339 | 11,214,953.00 |
