CRYPTO:IOTXUSD
IoTeX / US Dollar Cryptocurrency Price (Quote)
$0.0586
+0.0062 (+11.93%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0491 | $0.104 | Friday, 3rd May 2024 IOTXUSD stock ended at $0.0586. This is 11.93% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.18% from a day low at $0.0537 to a day high of $0.0592. |
| 90 days | $0.0397 | $0.104 | |
| 52 weeks | $0.0130 | $0.104 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $0.0555 | $0.0592 | $0.0537 | $0.0586 | 15 713 106 |
| May 02, 2024 | $0.0534 | $0.0543 | $0.0503 | $0.0523 | 5 106 854 |
| May 01, 2024 | $0.0545 | $0.0550 | $0.0515 | $0.0534 | 17 651 222 |
| Apr 30, 2024 | $0.0601 | $0.0607 | $0.0566 | $0.0577 | 4 727 401 |
| Apr 29, 2024 | $0.0621 | $0.0622 | $0.0573 | $0.0590 | 17 529 414 |
| Apr 28, 2024 | $0.0602 | $0.0615 | $0.0577 | $0.0604 | 3 986 889 |
| Apr 27, 2024 | $0.0625 | $0.0627 | $0.0591 | $0.0617 | 14 614 740 |
| Apr 26, 2024 | $0.0625 | $0.0637 | $0.0590 | $0.0627 | 6 200 421 |
| Apr 25, 2024 | $0.0645 | $0.0648 | $0.0610 | $0.0642 | 19 456 414 |
| Apr 24, 2024 | $0.0631 | $0.0668 | $0.0609 | $0.0644 | 8 489 353 |
| Apr 23, 2024 | $0.0658 | $0.0685 | $0.0625 | $0.0663 | 23 562 560 |
| Apr 22, 2024 | $0.0592 | $0.0607 | $0.0575 | $0.0586 | 3 926 276 |
| Apr 21, 2024 | $0.0612 | $0.0635 | $0.0593 | $0.0601 | 15 502 159 |
| Apr 20, 2024 | $0.0533 | $0.0556 | $0.0491 | $0.0551 | 6 043 821 |
| Apr 19, 2024 | $0.0553 | $0.0569 | $0.0512 | $0.0557 | 20 055 264 |
| Apr 18, 2024 | $0.0537 | $0.0547 | $0.0501 | $0.0528 | 5 492 007 |
| Apr 17, 2024 | $0.0559 | $0.0565 | $0.0511 | $0.0541 | 19 825 204 |
| Apr 16, 2024 | $0.0540 | $0.0585 | $0.0503 | $0.0521 | 9 679 657 |
| Apr 15, 2024 | $0.0564 | $0.0607 | $0.0530 | $0.0539 | 34 828 476 |
| Apr 14, 2024 | $0.0609 | $0.0624 | $0.0496 | $0.0504 | 10 112 527 |
| Apr 13, 2024 | $0.0628 | $0.0657 | $0.0532 | $0.0533 | 43 863 200 |
| Apr 12, 2024 | $0.0765 | $0.0783 | $0.0737 | $0.0750 | 6 373 232 |
| Apr 11, 2024 | $0.0770 | $0.0787 | $0.0745 | $0.0755 | 22 841 858 |
| Apr 10, 2024 | $0.0798 | $0.0802 | $0.0757 | $0.0787 | 8 971 216 |
| Apr 09, 2024 | $0.0810 | $0.0815 | $0.0764 | $0.0796 | 27 874 354 |
