UK markets closed

IoTeX GBP (IOTX-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.040048+0.000672 (+1.71%)
As of 09:42AM UTC. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
12 May 20240.0395580.0405750.0396780.0400480.0400488,568,500
11 May 20240.0398480.0405770.0378120.0386800.03868011,307,600
10 May 20240.0379870.0402490.0375050.0398470.03984712,770,724
09 May 20240.0414420.0416710.0377020.0379870.03798716,775,451
08 May 20240.0428440.0433350.0414380.0414420.04144210,055,667
07 May 20240.0453280.0464460.0427920.0428440.04284413,614,990
06 May 20240.0448940.0460360.0436650.0453280.0453289,682,229
05 May 20240.0461920.0470160.0448380.0448940.04489411,482,192
04 May 20240.0431680.0468180.0423370.0461930.04619311,755,480
03 May 20240.0425620.0435360.0412250.0431680.04316810,792,903
02 May 20240.0427320.0430830.0402500.0425620.04256214,047,357
01 May 20240.0467800.0473650.0414220.0427320.04273215,460,540
30 Apr 20240.0480010.0484250.0452970.0467800.04678013,812,599
29 Apr 20240.0486720.0502220.0474900.0480010.04800111,574,961
28 Apr 20240.0481380.0491540.0463330.0486720.04867211,550,403
27 Apr 20240.0498640.0499830.0476690.0481380.04813812,061,062
26 Apr 20240.0501260.0513160.0473810.0498640.04986415,106,710
25 Apr 20240.0514610.0532870.0492220.0501300.05013017,091,684
24 Apr 20240.0511080.0530980.0493190.0514610.05146119,418,101
23 Apr 20240.0479580.0517290.0478690.0511080.05110814,779,694
22 Apr 20240.0478970.0490070.0467140.0479590.04795912,715,998
21 Apr 20240.0439850.0478980.0433710.0478970.04789711,995,473
20 Apr 20240.0428930.0445560.0397990.0439850.04398516,798,533
19 Apr 20240.0413810.0433970.0403340.0428930.04289314,091,592
18 Apr 20240.0432730.0439480.0404000.0413820.04138216,017,972
17 Apr 20240.0425190.0440910.0409930.0432730.04327319,537,615
16 Apr 20240.0433520.0466010.0405990.0425190.04251926,853,371
15 Apr 20240.0409570.0445370.0392400.0433520.04335232,714,390
14 Apr 20240.0489910.0499840.0366770.0409570.04095739,041,154
13 Apr 20240.0596720.0611480.0473070.0489910.04899135,738,929
12 Apr 20240.0610000.0622040.0588630.0596720.05967216,888,101
11 Apr 20240.0613360.0634850.0592680.0610000.06100036,481,702
10 Apr 20240.0630850.0633480.0598580.0613360.06133621,795,872
09 Apr 20240.0658590.0672090.0624520.0630850.06308534,100,417
08 Apr 20240.0606650.0658890.0599740.0658670.06586730,806,517
07 Apr 20240.0556050.0626990.0552080.0606650.06066548,793,381
06 Apr 20240.0577280.0584940.0527720.0556050.05560529,194,333
05 Apr 20240.0642140.0663770.0574170.0577290.05772951,891,598
04 Apr 20240.0527450.0657410.0508360.0642140.064214113,738,052
03 Apr 20240.0576960.0578020.0515200.0527450.05274537,637,803
02 Apr 20240.0592700.0596000.0555980.0576960.05769620,177,812
01 Apr 20240.0582570.0600470.0579610.0592700.05927013,251,054
31 Mar 20240.0613600.0640630.0579910.0582550.05825538,999,998
30 Mar 20240.0612110.0632550.0602590.0613600.06136020,401,576
29 Mar 20240.0613160.0635760.0593350.0612110.06121122,588,198
28 Mar 20240.0591400.0646910.0574980.0613160.06131638,055,625
27 Mar 20240.0599370.0629720.0581170.0591400.05914029,940,746
26 Mar 20240.0610670.0648320.0589890.0599370.05993729,579,756
25 Mar 20240.0573790.0616580.0565360.0610670.06106725,510,403
24 Mar 20240.0557000.0604440.0547740.0573780.05737836,039,137
23 Mar 20240.0544400.0567650.0523680.0557000.05570032,264,732
22 Mar 20240.0549960.0551280.0526980.0544390.05443920,641,036
21 Mar 20240.0492920.0552910.0477530.0549960.05499625,913,923
20 Mar 20240.0532240.0540690.0469080.0492920.04929233,430,086
19 Mar 20240.0570610.0581580.0524050.0532250.05322519,904,830
18 Mar 20240.0558750.0587310.0526910.0570610.05706124,761,063
17 Mar 20240.0598840.0612020.0544540.0558750.05587528,412,190
16 Mar 20240.0638480.0647550.0548290.0598840.05988442,856,374
15 Mar 20240.0640310.0659280.0605900.0638480.06384842,194,288
14 Mar 20240.0672100.0723420.0631600.0640310.06403148,592,572
13 Mar 20240.0634440.0697070.0603920.0672100.06721067,629,996
12 Mar 20240.0547230.0671180.0528690.0634400.06344067,158,981
11 Mar 20240.0563220.0594290.0531980.0547220.05472232,761,555
10 Mar 20240.0501760.0566610.0500500.0563220.05632259,771,880
09 Mar 20240.0500640.0510890.0461790.0501760.05017623,399,391
08 Mar 20240.0479880.0501590.0476570.0500590.05005923,344,872
07 Mar 20240.0441760.0484250.0428890.0479880.04798819,466,691
06 Mar 20240.0470820.0522650.0397420.0441760.04417645,457,905
05 Mar 20240.0485220.0505950.0458250.0470870.04708728,434,128
04 Mar 20240.0495760.0498710.0459890.0485280.04852823,287,543
03 Mar 20240.0485200.0518580.0474770.0495900.04959029,420,656
02 Mar 20240.0471820.0488550.0469890.0485160.04851615,898,665
01 Mar 20240.0456350.0535640.0451720.0471850.04718549,621,866
29 Feb 20240.0466190.0480430.0423920.0456500.04565025,953,356
28 Feb 20240.0490110.0497980.0457130.0466160.04661617,332,706
27 Feb 20240.0462610.0496710.0460850.0490110.04901125,734,968
26 Feb 20240.0467450.0470340.0449240.0462710.04627113,309,520
25 Feb 20240.0442770.0480110.0429800.0467410.04674126,000,173
24 Feb 20240.0449580.0459520.0431420.0442710.04427116,827,538
23 Feb 20240.0446550.0469660.0441310.0449600.04496025,501,316
22 Feb 20240.0465300.0470430.0428870.0446530.04465321,914,989
21 Feb 20240.0482460.0487840.0445180.0465300.04653029,543,121
20 Feb 20240.0543840.0565350.0480870.0482410.04824181,845,078
19 Feb 20240.0409010.0598340.0395420.0544240.054424218,607,987
18 Feb 20240.0379050.0412370.0375280.0409020.04090214,609,536
17 Feb 20240.0375080.0391590.0370850.0379070.03790712,127,204
16 Feb 20240.0372700.0381270.0369400.0375040.0375049,591,059
15 Feb 20240.0357770.0376130.0355120.0372680.0372686,229,753
14 Feb 20240.0358500.0364980.0348380.0357760.0357767,533,977
13 Feb 20240.0337910.0360250.0335910.0358630.0358636,380,889
12 Feb 20240.0342220.0347600.0335740.0337920.0337923,550,151
11 Feb 20240.0346480.0347990.0338290.0342240.0342245,187,312
10 Feb 20240.0339380.0350410.0336200.0346470.0346476,369,182
09 Feb 20240.0336210.0340660.0331590.0339440.0339445,238,644
08 Feb 20240.0321770.0337740.0315870.0336140.0336145,958,552
07 Feb 20240.0322000.0326310.0318160.0321770.0321774,299,518
06 Feb 20240.0315380.0326450.0312140.0321990.0321994,261,763
05 Feb 20240.0322500.0322510.0314300.0315420.0315423,986,841
04 Feb 20240.0328650.0331180.0321220.0322500.0322503,013,912
03 Feb 20240.0321220.0330470.0318330.0328630.0328634,704,205
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...