IoTeX(IOTX)Hoy
$0.02554
hace 1 años
$0.031016
hace 2 años
$0.015132
hace 3 años
$0.027126
hace 4 años
$0.079699
hace 5 años
$0.008665
hace 6 años
$0.003980
hace 7 años
$0.011745
IoTeX Historial de precios
(IOTX)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.025711 | $0.0261 | $0.02522 | $0.025386 | $7.626M |
2025-09-05 | $0.027362 | $0.02742 | $0.02522 | $0.025666 | $9.568M |
2025-09-04 | $0.027711 | $0.02776 | $0.02732 | $0.02735 | $203.294K |
2025-09-03 | $0.027461 | $0.0278 | $0.02744 | $0.027713 | $3.894M |
2025-09-02 | $0.027568 | $0.02789 | $0.02724 | $0.02744 | $270.053K |
2025-09-01 | $0.027705 | $0.02812 | $0.02744 | $0.027573 | $5.034M |
2025-08-31 | $0.027818 | $0.02824 | $0.02759 | $0.027706 | $3.676M |
2025-08-30 | $0.027781 | $0.02824 | $0.0275 | $0.027794 | $4.984M |
2025-08-29 | $0.029069 | $0.02925 | $0.02758 | $0.027710 | $7.870M |
2025-08-28 | $0.029654 | $0.03173 | $0.02892 | $0.029056 | $17.578M |
2025-08-27 | $0.028436 | $0.02969 | $0.02835 | $0.029666 | $8.002M |
2025-08-26 | $0.027556 | $0.02869 | $0.02737 | $0.028470 | $9.904M |
2025-08-25 | $0.028327 | $0.02914 | $0.02738 | $0.02751 | $344.580K |
2025-08-24 | $0.028990 | $0.02906 | $0.0281 | $0.028312 | $5.430M |
2025-08-23 | $0.028644 | $0.02975 | $0.02854 | $0.028983 | $10.689M |
2025-08-22 | $0.027417 | $0.02887 | $0.02726 | $0.028623 | $8.729M |
2025-08-21 | $0.027734 | $0.02864 | $0.02725 | $0.027399 | $7.979M |
2025-08-20 | $0.027110 | $0.02791 | $0.02687 | $0.027692 | $9.025M |
2025-08-19 | $0.027931 | $0.02844 | $0.02653 | $0.027105 | $9.512M |
2025-08-18 | $0.029208 | $0.02925 | $0.02752 | $0.027932 | $9.733M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
IoTeX(IOTX)
