			آخر سعر	%	عالي24	منخفض24	حجم24	# عملات	سقف السوق
	Iotex	IOTX	$ 0.037055	+0.54 %	$ 0.037443	$ 0.035665	$ 6.53M	9.49B	$ 351.74M

Iotex IOTX

آخر سعر

$ 0.037055

+0.54 %

عالي24

$ 0.037443

منخفض24

$ 0.035665

حجم24

$ 6.53M

# عملات

9.49B

سقف السوق

$ 351.74M

Watchlist حقيبة

موقع الكتروني مستكشف نقاش

Watchlist حقيبة

Iotex IOTX historical data

All 1y 6m 3m 1m 7d

تاريخ	Close م24	عالي24 منخفض24	منخفض24	م24
Dec 21, 2024	$ 0.0368252413,151,162	$ 0.040482620.03621727	$ 0.03621727	$ 13,151,162
Dec 20, 2024	$ 0.0378918020,080,819	$ 0.039282780.03248399	$ 0.03248399	$ 20,080,819
Dec 19, 2024	$ 0.0379583018,731,020	$ 0.042811370.03625324	$ 0.03625324	$ 18,731,020
Dec 18, 2024	$ 0.0420145118,209,043	$ 0.047708980.04198307	$ 0.04198307	$ 18,209,043
Dec 17, 2024	$ 0.0473772021,775,456	$ 0.049588740.04605233	$ 0.04605233	$ 21,775,456
Dec 16, 2024	$ 0.0472042010,636,664	$ 0.050896110.04628679	$ 0.04628679	$ 10,636,664
Dec 15, 2024	$ 0.049498468,225,949	$ 0.049779340.04519242	$ 0.04519242	$ 8,225,949
Dec 14, 2024	$ 0.046458338,046,909	$ 0.049882790.04532495	$ 0.04532495	$ 8,046,909
Dec 13, 2024	$ 0.049461349,883,856	$ 0.050355780.04802050	$ 0.04802050	$ 9,883,856
Dec 12, 2024	$ 0.0498244814,768,803	$ 0.052108970.04853500	$ 0.04853500	$ 14,768,803
Dec 11, 2024	$ 0.0496207316,763,566	$ 0.050693490.04535839	$ 0.04535839	$ 16,763,566
Dec 10, 2024	$ 0.0468156230,008,092	$ 0.049610840.04117318	$ 0.04117318	$ 30,008,092
Dec 09, 2024	$ 0.0487114138,245,845	$ 0.061725710.04324004	$ 0.04324004	$ 38,245,845
Dec 08, 2024	$ 0.0603112315,531,364	$ 0.061127940.05796015	$ 0.05796015	$ 15,531,364
Dec 07, 2024	$ 0.0603794317,216,823	$ 0.062285610.05957542	$ 0.05957542	$ 17,216,823
Dec 06, 2024	$ 0.0611594529,803,353	$ 0.062228950.05814521	$ 0.05814521	$ 29,803,353
Dec 05, 2024	$ 0.0585707175,629,253	$ 0.067441480.05715098	$ 0.05715098	$ 75,629,253
Dec 04, 2024	$ 0.0615488941,985,802	$ 0.066571070.06090713	$ 0.06090713	$ 41,985,802
Dec 03, 2024	$ 0.0644661774,458,973	$ 0.067411780.05906219	$ 0.05906219	$ 74,458,973
Dec 02, 2024	$ 0.0611537572,173,017	$ 0.063546280.05254316	$ 0.05254316	$ 72,173,017
Dec 01, 2024	$ 0.0533407522,060,533	$ 0.054574240.05070152	$ 0.05070152	$ 22,060,533
Nov 30, 2024	$ 0.0531728227,361,499	$ 0.055068560.04863447	$ 0.04863447	$ 27,361,499
Nov 29, 2024	$ 0.0498371216,799,426	$ 0.050559510.04797900	$ 0.04797900	$ 16,799,426
Nov 28, 2024	$ 0.0494777420,708,840	$ 0.050116740.04452310	$ 0.04452310	$ 20,708,840
Nov 27, 2024	$ 0.0472017414,751,281	$ 0.047447640.04298106	$ 0.04298106	$ 14,751,281
Nov 26, 2024	$ 0.0439513218,129,482	$ 0.047506860.04150658	$ 0.04150658	$ 18,129,482
Nov 25, 2024	$ 0.0454177136,357,444	$ 0.048467650.04293440	$ 0.04293440	$ 36,357,444
Nov 24, 2024	$ 0.0465633068,310,739	$ 0.051713480.04285528	$ 0.04285528	$ 68,310,739
Nov 23, 2024	$ 0.0454415156,135,015	$ 0.049176920.04291651	$ 0.04291651	$ 56,135,015
Nov 22, 2024	$ 0.043210898,493,989	$ 0.043615260.04083865	$ 0.04083865	$ 8,493,989

We will update this as soon as possible. If you like to help, you can contact us.