What historical data is shown for IOTX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
IoTeX (IOTX) Historical Data
ETH
AI
IoTeX Historical Price Information — Daily IOTX Open, High, Low, Close & Volume
$0.002721
-9.78% 1D
Recently Viewed
1H-1.38%
1D-9.78%
1W-16.02%
1M+6.29%
IoTeX (IOTX) has 90 days of daily open, high, low and close on file. Over that window IOTX ranged $0.002053 to $0.003288, closed at $0.002725 and is down 10.0% across the window.
IoTeX — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.003288
Window low
$0.002053
First → last
-9.98%
Latest close
$0.002725
vs live
-0.15%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
IOTX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.002915 | $0.00295 | $0.00272 | $0.002725 | -6.52% | $53,977 | $25.73M |
| Sep 15, 2026 | $0.003128 | $0.003203 | $0.00289 | $0.002915 | -6.81% | $81,311 | $27.52M |
| Sep 14, 2026 | $0.003288 | $0.003615 | $0.003122 | $0.003128 | -4.87% | $101,380 | $29.53M |
| Sep 13, 2026 | $0.002952 | $0.003818 | $0.002949 | $0.003288 | +11.38% | $117,376 | $31.04M |
| Sep 12, 2026 | $0.002882 | $0.002988 | $0.002858 | $0.002952 | +2.43% | $54,160 | $27.87M |
| Sep 11, 2026 | $0.002834 | $0.002923 | $0.002764 | $0.002882 | +1.69% | $84,558 | $27.21M |
| Sep 10, 2026 | $0.003097 | $0.003107 | $0.002829 | $0.002834 | -8.49% | $88,955 | $26.76M |
| Sep 9, 2026 | $0.003125 | $0.003355 | $0.003053 | $0.003097 | -0.90% | $116,575 | $29.24M |
| Sep 8, 2026 | $0.003251 | $0.003265 | $0.0031 | $0.003125 | -3.88% | $56,039 | $29.50M |
| Sep 7, 2026 | $0.003117 | $0.003284 | $0.002983 | $0.003251 | +4.30% | $60,044 | $30.69M |
| Sep 6, 2026 | $0.003108 | $0.003166 | $0.003045 | $0.003117 | +0.29% | $57,182 | $29.43M |
| Sep 5, 2026 | $0.003019 | $0.003203 | $0.003015 | $0.003108 | +2.95% | $67,267 | $29.34M |
| Sep 4, 2026 | $0.003044 | $0.00315 | $0.002926 | $0.003019 | -0.82% | $58,717 | $28.50M |
| Sep 3, 2026 | $0.002966 | $0.003085 | $0.002965 | $0.003044 | +2.63% | $57,588 | $28.74M |
| Sep 2, 2026 | $0.002935 | $0.003054 | $0.002893 | $0.002966 | +1.06% | $62,551 | $28.00M |
| Sep 1, 2026 | $0.002865 | $0.00299 | $0.002865 | $0.002935 | +2.44% | $57,453 | $27.71M |
| Aug 31, 2026 | $0.002749 | $0.002971 | $0.002737 | $0.002865 | +4.22% | $57,408 | $27.05M |
| Aug 30, 2026 | $0.002854 | $0.002898 | $0.002713 | $0.002749 | -3.68% | $57,468 | $25.95M |
| Aug 29, 2026 | $0.002862 | $0.002889 | $0.002823 | $0.002854 | -0.28% | $56,021 | $26.95M |
| Aug 28, 2026 | $0.002963 | $0.003009 | $0.002787 | $0.002862 | -3.41% | $57,560 | $27.02M |
| Aug 27, 2026 | $0.002916 | $0.00306 | $0.002897 | $0.002963 | +1.61% | $56,863 | $27.97M |
| Aug 26, 2026 | $0.002775 | $0.002953 | $0.002769 | $0.002916 | +5.08% | $71,590 | $27.53M |
| Aug 25, 2026 | $0.002811 | $0.002889 | $0.002725 | $0.002775 | -1.28% | $69,528 | $26.20M |
| Aug 24, 2026 | $0.002893 | $0.002905 | $0.002746 | $0.002811 | -2.83% | $60,132 | $26.54M |
| Aug 23, 2026 | $0.002817 | $0.002964 | $0.00266 | $0.002893 | +2.70% | $57,842 | $27.31M |
| Aug 22, 2026 | $0.002987 | $0.00319 | $0.002719 | $0.002817 | -5.69% | $65,891 | $26.60M |
| Aug 21, 2026 | $0.002794 | $0.003028 | $0.002755 | $0.002987 | +6.91% | $63,103 | $28.20M |
| Aug 20, 2026 | $0.002632 | $0.002858 | $0.00262 | $0.002794 | +6.16% | $65,478 | $26.38M |
| Aug 19, 2026 | $0.002552 | $0.002667 | $0.002525 | $0.002632 | +3.13% | $57,329 | $24.85M |
| Aug 18, 2026 | $0.002557 | $0.002581 | $0.002503 | $0.002552 | -0.20% | $55,107 | $24.09M |
| Aug 17, 2026 | $0.002573 | $0.002619 | $0.002543 | $0.002557 | -0.62% | $56,273 | $24.14M |
| Aug 16, 2026 | $0.002615 | $0.002658 | $0.002543 | $0.002573 | -1.61% | $69,686 | $24.29M |
| Aug 15, 2026 | $0.002738 | $0.002772 | $0.002578 | $0.002615 | -4.49% | $61,257 | $24.69M |
| Aug 14, 2026 | $0.002547 | $0.002752 | $0.002503 | $0.002738 | +7.50% | $74,077 | $25.85M |
| Aug 13, 2026 | $0.002488 | $0.002597 | $0.002464 | $0.002547 | +2.37% | $70,360 | $24.05M |
| Aug 12, 2026 | $0.002598 | $0.002819 | $0.002467 | $0.002488 | -4.23% | $88,519 | $23.49M |
| Aug 11, 2026 | $0.002546 | $0.002654 | $0.002424 | $0.002598 | +2.04% | $67,732 | $24.53M |
| Aug 10, 2026 | $0.002846 | $0.002988 | $0.002529 | $0.002546 | -10.54% | $146,808 | $24.04M |
| Aug 9, 2026 | $0.002672 | $0.004105 | $0.002624 | $0.002846 | +6.51% | $368,748 | $26.87M |
| Aug 8, 2026 | $0.002225 | $0.00268 | $0.002209 | $0.002672 | +20.09% | $60,536 | $25.23M |
| Aug 7, 2026 | $0.002237 | $0.002298 | $0.002195 | $0.002225 | -0.54% | $55,682 | $21.01M |
| Aug 6, 2026 | $0.002154 | $0.00228 | $0.002152 | $0.002237 | +3.85% | $53,842 | $21.12M |
| Aug 5, 2026 | $0.002149 | $0.002273 | $0.002129 | $0.002154 | +0.23% | $155,318 | $20.34M |
| Aug 4, 2026 | $0.002183 | $0.002256 | $0.002145 | $0.002149 | -1.56% | $100,535 | $20.29M |
| Aug 3, 2026 | $0.002269 | $0.002269 | $0.002163 | $0.002183 | -3.79% | $56,453 | $20.61M |
| Aug 2, 2026 | $0.002141 | $0.002388 | $0.002123 | $0.002269 | +5.98% | $85,489 | $21.42M |
| Aug 1, 2026 | $0.002197 | $0.002267 | $0.002124 | $0.002141 | -2.55% | $67,367 | $20.21M |
| Jul 31, 2026 | $0.002209 | $0.002264 | $0.002147 | $0.002197 | -0.54% | $67,365 | $20.74M |
| Jul 30, 2026 | $0.002053 | $0.002323 | $0.002044 | $0.002209 | +7.60% | $59,323 | $20.86M |
| Jul 29, 2026 | $0.002157 | $0.002198 | $0.002014 | $0.002053 | -4.82% | $56,808 | $19.38M |
| Jul 28, 2026 | $0.002386 | $0.002448 | $0.002129 | $0.002157 | -9.60% | $56,897 | $20.37M |
| Jul 27, 2026 | $0.002317 | $0.0024 | $0.002179 | $0.002386 | +2.98% | $84,514 | $22.53M |
| Jul 26, 2026 | $0.002333 | $0.002337 | $0.002272 | $0.002317 | -0.69% | $53,576 | $21.88M |
| Jul 25, 2026 | $0.002288 | $0.002405 | $0.002257 | $0.002333 | +1.97% | $61,220 | $22.03M |
| Jul 24, 2026 | $0.002334 | $0.002371 | $0.002252 | $0.002288 | -1.97% | $57,643 | $21.60M |
| Jul 23, 2026 | $0.002404 | $0.002416 | $0.00231 | $0.002334 | -2.91% | $56,358 | $22.04M |
| Jul 22, 2026 | $0.002427 | $0.002447 | $0.00236 | $0.002404 | -0.95% | $57,855 | $22.70M |
| Jul 21, 2026 | $0.002353 | $0.002507 | $0.002345 | $0.002427 | +3.14% | $64,499 | $22.91M |
| Jul 20, 2026 | $0.002332 | $0.002393 | $0.002271 | $0.002353 | +0.90% | $63,654 | $22.22M |
| Jul 19, 2026 | $0.002394 | $0.002415 | $0.002314 | $0.002332 | -2.59% | $55,117 | $22.02M |
| Jul 18, 2026 | $0.002455 | $0.002459 | $0.002345 | $0.002394 | -2.48% | $54,946 | $22.60M |
| Jul 17, 2026 | $0.002399 | $0.002466 | $0.002352 | $0.002455 | +2.33% | $75,505 | $23.18M |
| Jul 16, 2026 | $0.002407 | $0.002449 | $0.002373 | $0.002399 | -0.33% | $55,450 | $22.65M |
| Jul 15, 2026 | $0.002474 | $0.002489 | $0.002401 | $0.002407 | -2.71% | $58,954 | $22.73M |
| Jul 14, 2026 | $0.002408 | $0.00253 | $0.002387 | $0.002474 | +2.74% | $56,852 | $23.36M |
| Jul 13, 2026 | $0.0025 | $0.002544 | $0.002361 | $0.002408 | -3.68% | $58,363 | $22.73M |
| Jul 12, 2026 | $0.002498 | $0.002562 | $0.00248 | $0.0025 | +0.08% | $58,422 | $23.60M |
| Jul 11, 2026 | $0.002531 | $0.002668 | $0.002491 | $0.002498 | -1.30% | $78,204 | $23.58M |
| Jul 10, 2026 | $0.002545 | $0.002628 | $0.002339 | $0.002531 | -0.55% | $67,611 | $23.90M |
| Jul 9, 2026 | $0.002613 | $0.00264 | $0.002541 | $0.002545 | -2.60% | $66,734 | $24.03M |
| Jul 8, 2026 | $0.002553 | $0.0027 | $0.002448 | $0.002613 | +2.35% | $64,927 | $24.67M |
| Jul 7, 2026 | $0.002791 | $0.002797 | $0.002519 | $0.002553 | -8.53% | $66,342 | $24.10M |
| Jul 6, 2026 | $0.0029 | $0.002927 | $0.00249 | $0.002791 | -3.76% | $66,549 | $26.35M |
| Jul 5, 2026 | $0.003011 | $0.003029 | $0.002865 | $0.0029 | -3.69% | $55,574 | $27.38M |
| Jul 4, 2026 | $0.002918 | $0.003072 | $0.002849 | $0.003011 | +3.19% | $58,761 | $28.43M |
| Jul 3, 2026 | $0.002796 | $0.003022 | $0.002761 | $0.002918 | +4.36% | $57,574 | $27.55M |
| Jul 2, 2026 | $0.002749 | $0.002818 | $0.002728 | $0.002796 | +1.71% | $56,128 | $26.40M |
| Jul 1, 2026 | $0.00268 | $0.002793 | $0.002617 | $0.002749 | +2.57% | $55,410 | $25.95M |
| Jun 30, 2026 | $0.002782 | $0.002792 | $0.002664 | $0.00268 | -3.67% | $59,009 | $25.30M |
| Jun 29, 2026 | $0.002769 | $0.002863 | $0.002754 | $0.002782 | +0.47% | $54,564 | $26.27M |
| Jun 28, 2026 | $0.002756 | $0.00282 | $0.002722 | $0.002769 | +0.47% | $55,940 | $26.14M |
| Jun 27, 2026 | $0.002855 | $0.002879 | $0.002742 | $0.002756 | -3.47% | $60,997 | $26.02M |
| Jun 26, 2026 | $0.002763 | $0.002912 | $0.002684 | $0.002855 | +3.33% | $53,918 | $26.96M |
| Jun 25, 2026 | $0.002884 | $0.002896 | $0.002655 | $0.002763 | -4.20% | $56,823 | $26.09M |
| Jun 24, 2026 | $0.002967 | $0.002986 | $0.002738 | $0.002884 | -2.80% | $56,085 | $27.23M |
| Jun 23, 2026 | $0.003065 | $0.003097 | $0.002919 | $0.002967 | -3.20% | $56,698 | $28.01M |
| Jun 22, 2026 | $0.003076 | $0.003189 | $0.003027 | $0.003065 | -0.36% | $59,866 | $28.94M |
| Jun 21, 2026 | $0.003172 | $0.003237 | $0.00307 | $0.003076 | -3.03% | $59,220 | $29.04M |
| Jun 20, 2026 | $0.003027 | $0.003206 | $0.002919 | $0.003172 | +4.79% | $54,005 | $29.95M |
| Jun 19, 2026 | $0.003076 | $0.003099 | $0.002958 | $0.003027 | — | $53,664 | $28.58M |
IoTeX Historical Data FAQ
Window highs, lows, best/worst days and volume for IoTeXWhat is the all-time high for IOTX?
IoTeX's record price is about $0.255593. It currently trades at $0.002721, roughly 98.9% below that peak. The all-time low on record is $0.00121576. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the IOTX market cap?
IoTeX has a market capitalisation of about $26.03M, on roughly $1.81M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did IOTX change over this window?
Across 90 daily candles, close-to-close moved down 9.98%.
What were IOTX's high and low in this window?
In this sample, the highest trade print is about $0.004105 (Aug 9, 2026) and the lowest about $0.002014 (Jul 29, 2026).
What were IOTX's best and worst days in this window?
Best close-to-close day was about +20.09% (Aug 8, 2026); worst was -10.54% (Aug 10, 2026).