Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IOTXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23 2024 | 0.06545 | -0.0003 | -0.46% | 0.06575 | 0.0685 | 0.06245 | 10,880,683.00 |
| Apr 22 2024 | 0.06575 | 0.00435 | 7.08% | 0.06142 | 0.06679 | 0.06107 | 9,360,371.00 |
| Apr 21 2024 | 0.0614 | 0.00021 | 0.34% | 0.06123 | 0.0635 | 0.05925 | 7,717,757.00 |
| Apr 20 2024 | 0.06119 | 0.00469 | 8.30% | 0.05646 | 0.06125 | 0.05564 | 6,539,429.00 |
| Apr 19 2024 | 0.0565 | 0.00121 | 2.19% | 0.05531 | 0.05691 | 0.05119 | 9,162,547.00 |
| Apr 18 2024 | 0.05529 | 0.00166 | 3.10% | 0.05347 | 0.05558 | 0.05259 | 6,961,129.00 |
| Apr 17 2024 | 0.05363 | -0.0023 | -4.11% | 0.05559 | 0.05652 | 0.05109 | 13,369,534.00 |
| Apr 16 2024 | 0.05593 | 0.00059 | 1.07% | 0.05508 | 0.05696 | 0.05359 | 12,139,169.00 |
| Apr 15 2024 | 0.05534 | -0.0011 | -1.95% | 0.05619 | 0.06065 | 0.05295 | 23,335,771.00 |
| Apr 14 2024 | 0.05644 | 0.00363 | 6.87% | 0.05295 | 0.0579 | 0.04984 | 32,036,444.00 |
| Apr 13 2024 | 0.05281 | -0.01009 | -16.04% | 0.06259 | 0.0657 | 0.04821 | 37,102,667.00 |
| Apr 12 2024 | 0.0629 | -0.01251 | -16.59% | 0.07526 | 0.07714 | 0.0607 | 26,745,473.00 |
| Apr 11 2024 | 0.07541 | -0.00162 | -2.10% | 0.07696 | 0.0787 | 0.07447 | 11,045,684.00 |
| Apr 10 2024 | 0.07703 | -0.00145 | -1.85% | 0.07843 | 0.08143 | 0.07559 | 18,816,437.00 |
| Apr 09 2024 | 0.07848 | -0.00257 | -3.17% | 0.08096 | 0.08152 | 0.07637 | 12,518,127.00 |
| Apr 08 2024 | 0.08105 | -0.00416 | -4.88% | 0.08508 | 0.08749 | 0.0797 | 15,776,955.00 |
| Apr 07 2024 | 0.08521 | 0.00477 | 5.93% | 0.08045 | 0.08545 | 0.07797 | 17,919,147.00 |
| Apr 06 2024 | 0.08044 | 0.00757 | 10.39% | 0.0728 | 0.08191 | 0.07279 | 30,267,239.00 |
| Apr 05 2024 | 0.07287 | -0.00255 | -3.38% | 0.0753 | 0.07934 | 0.07029 | 18,532,238.00 |
| Apr 04 2024 | 0.07542 | -0.00923 | -10.90% | 0.08486 | 0.0888 | 0.075 | 50,572,732.00 |
| Apr 03 2024 | 0.08465 | 0.01824 | 27.47% | 0.06645 | 0.10391 | 0.06398 | 124,546,565.00 |
| Apr 02 2024 | 0.06641 | -0.00617 | -8.50% | 0.07264 | 0.07284 | 0.06461 | 33,598,806.00 |
| Apr 01 2024 | 0.07258 | -0.00282 | -3.74% | 0.07538 | 0.07645 | 0.070 | 15,171,183.00 |
| Mar 31 2024 | 0.0754 | 0.0017 | 2.31% | 0.07348 | 0.07857 | 0.07327 | 11,439,450.00 |
| Mar 30 2024 | 0.0737 | -0.00371 | -4.79% | 0.077 | 0.08144 | 0.073 | 30,438,282.00 |
| Mar 29 2024 | 0.07741 | -0.00003 | -0.04% | 0.07744 | 0.08007 | 0.07628 | 18,346,207.00 |
| Mar 28 2024 | 0.07744 | -0.00001 | -0.01% | 0.07744 | 0.08018 | 0.07503 | 19,139,837.00 |
| Mar 27 2024 | 0.07745 | 0.0028 | 3.75% | 0.07467 | 0.08175 | 0.07255 | 32,143,526.00 |
| Mar 26 2024 | 0.07465 | -0.00115 | -1.52% | 0.07567 | 0.08012 | 0.07288 | 27,634,508.00 |
| Mar 25 2024 | 0.0758 | -0.00111 | -1.44% | 0.07666 | 0.08194 | 0.07451 | 20,393,458.00 |
| Mar 24 2024 | 0.07691 | 0.00438 | 6.04% | 0.07282 | 0.07764 | 0.07128 | 16,895,934.00 |
| Mar 23 2024 | 0.07253 | 0.00246 | 3.51% | 0.06987 | 0.07734 | 0.06894 | 34,763,786.00 |
| Mar 22 2024 | 0.07007 | 0.00126 | 1.83% | 0.06864 | 0.07186 | 0.06579 | 27,007,272.00 |
| Mar 21 2024 | 0.06881 | -0.00151 | -2.15% | 0.07007 | 0.07065 | 0.0667 | 18,005,647.00 |
| Mar 20 2024 | 0.07032 | 0.00757 | 12.06% | 0.06298 | 0.07134 | 0.06067 | 22,874,487.00 |
| Mar 19 2024 | 0.06275 | -0.00498 | -7.35% | 0.06794 | 0.0689 | 0.0595 | 29,558,775.00 |
| Mar 18 2024 | 0.06773 | -0.00486 | -6.70% | 0.07228 | 0.07408 | 0.06622 | 16,879,846.00 |
| Mar 17 2024 | 0.07259 | 0.00151 | 2.12% | 0.0714 | 0.07478 | 0.06619 | 16,958,830.00 |
| Mar 16 2024 | 0.07108 | -0.0051 | -6.69% | 0.07636 | 0.07801 | 0.06904 | 25,041,719.00 |
| Mar 15 2024 | 0.07618 | -0.00512 | -6.30% | 0.08151 | 0.08257 | 0.0694 | 27,485,884.00 |
| Mar 14 2024 | 0.0813 | -0.00089 | -1.08% | 0.08233 | 0.08434 | 0.07724 | 25,881,708.00 |
| Mar 13 2024 | 0.08219 | -0.00376 | -4.37% | 0.08597 | 0.09296 | 0.08086 | 38,156,417.00 |
| Mar 12 2024 | 0.08595 | 0.00473 | 5.82% | 0.08177 | 0.08949 | 0.0771 | 54,843,395.00 |
| Mar 11 2024 | 0.08122 | 0.01076 | 15.27% | 0.07047 | 0.0865 | 0.06714 | 56,049,783.00 |
| Mar 10 2024 | 0.07046 | -0.00203 | -2.80% | 0.07239 | 0.077 | 0.06822 | 36,214,016.00 |
| Mar 09 2024 | 0.07249 | 0.00802 | 12.44% | 0.06434 | 0.07324 | 0.06421 | 77,891,800.00 |
| Mar 08 2024 | 0.06447 | 0.00027 | 0.42% | 0.06458 | 0.06579 | 0.05936 | 30,503,824.00 |
| Mar 07 2024 | 0.0642 | 0.00305 | 4.99% | 0.06139 | 0.06428 | 0.06052 | 28,974,452.00 |
| Mar 06 2024 | 0.06115 | 0.00535 | 9.59% | 0.05595 | 0.0617 | 0.0544 | 27,446,550.00 |
| Mar 05 2024 | 0.0558 | -0.00391 | -6.55% | 0.05972 | 0.06662 | 0.052 | 72,108,845.00 |
| Mar 04 2024 | 0.05971 | -0.00161 | -2.63% | 0.0613 | 0.0641 | 0.058 | 44,194,652.00 |
| Mar 03 2024 | 0.06132 | -0.00132 | -2.11% | 0.06257 | 0.064 | 0.05814 | 29,743,782.00 |
| Mar 02 2024 | 0.06264 | 0.00123 | 2.00% | 0.06143 | 0.06584 | 0.06001 | 45,573,479.00 |
| Mar 01 2024 | 0.06141 | 0.00166 | 2.78% | 0.06012 | 0.06199 | 0.05941 | 19,386,869.00 |
| Feb 29 2024 | 0.05975 | 0.00201 | 3.48% | 0.05772 | 0.06904 | 0.05724 | 71,328,583.00 |
| Feb 28 2024 | 0.05774 | -0.00152 | -2.56% | 0.05916 | 0.0608 | 0.05355 | 30,960,695.00 |
| Feb 27 2024 | 0.05926 | -0.00324 | -5.18% | 0.06259 | 0.06459 | 0.05766 | 21,378,748.00 |
| Feb 26 2024 | 0.0625 | 0.00405 | 6.93% | 0.05849 | 0.06456 | 0.05825 | 43,741,883.00 |
| Feb 25 2024 | 0.05845 | -0.00066 | -1.12% | 0.05911 | 0.05969 | 0.05676 | 19,684,019.00 |
| Feb 24 2024 | 0.05911 | 0.00272 | 4.82% | 0.05658 | 0.06098 | 0.05461 | 14,066,494.00 |
| Feb 23 2024 | 0.05639 | -0.00064 | -1.12% | 0.05731 | 0.0583 | 0.05463 | 21,354,842.00 |
| Feb 22 2024 | 0.05703 | 0.00014 | 0.25% | 0.05689 | 0.06149 | 0.05586 | 38,307,159.00 |
| Feb 21 2024 | 0.05689 | -0.00245 | -4.13% | 0.05941 | 0.06143 | 0.0555 | 28,545,516.00 |
| Feb 20 2024 | 0.05934 | -0.00151 | -2.48% | 0.06079 | 0.06166 | 0.05644 | 32,999,791.00 |
| Feb 19 2024 | 0.06085 | -0.00761 | -11.12% | 0.06937 | 0.07138 | 0.06031 | 91,206,075.00 |
| Feb 18 2024 | 0.06846 | 0.01687 | 32.70% | 0.05147 | 0.0754 | 0.04974 | 194,380,421.00 |
| Feb 17 2024 | 0.05159 | 0.00383 | 8.02% | 0.04772 | 0.05227 | 0.04731 | 18,411,565.00 |
