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
$0.003239
+2.31% 1D
Recently Viewed
1H+0.62%
1D+2.31%
1W-11.53%
1M-11.48%
IoTeX (IOTX) has 90 days of daily open, high, low and close on file. Over that window IOTX ranged $0.002225 to $0.004219, closed at $0.003236 and is up 45.4% across the window.
IoTeX — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.004219
Window low
$0.002225
First → last
+45.44%
Latest close
$0.003236
vs live
+0.09%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.00327 | $0.003289 | $0.003113 | $0.003236 | -1.04% | $11,339 | $30.55M |
| Nov 3, 2026 | $0.003156 | $0.003319 | $0.003121 | $0.00327 | +3.61% | $55,776 | $30.87M |
| Nov 2, 2026 | $0.003175 | $0.003292 | $0.003083 | $0.003156 | -0.60% | $60,820 | $29.80M |
| Nov 1, 2026 | $0.003521 | $0.003544 | $0.003142 | $0.003175 | -9.83% | $59,733 | $29.98M |
| Oct 31, 2026 | $0.00364 | $0.003643 | $0.003496 | $0.003521 | -3.27% | $62,623 | $33.24M |
| Oct 30, 2026 | $0.003468 | $0.003864 | $0.003335 | $0.00364 | +4.96% | $72,348 | $34.37M |
| Oct 29, 2026 | $0.003697 | $0.003874 | $0.003411 | $0.003468 | -6.19% | $60,638 | $32.74M |
| Oct 28, 2026 | $0.00369 | $0.003723 | $0.003575 | $0.003697 | +0.19% | $56,179 | $34.90M |
| Oct 27, 2026 | $0.00367 | $0.004099 | $0.003625 | $0.00369 | +0.54% | $59,207 | $34.84M |
| Oct 26, 2026 | $0.003543 | $0.003787 | $0.003407 | $0.00367 | +3.58% | $61,993 | $34.65M |
| Oct 25, 2026 | $0.003741 | $0.003805 | $0.003505 | $0.003543 | -5.29% | $61,480 | $33.45M |
| Oct 24, 2026 | $0.003935 | $0.004131 | $0.003676 | $0.003741 | -4.93% | $64,743 | $35.32M |
| Oct 23, 2026 | $0.004021 | $0.004273 | $0.003815 | $0.003935 | -2.14% | $75,715 | $37.15M |
| Oct 22, 2026 | $0.004219 | $0.0048 | $0.003816 | $0.004021 | -4.69% | $100,127 | $37.96M |
| Oct 21, 2026 | $0.003931 | $0.004329 | $0.003931 | $0.004219 | +7.33% | $62,004 | $39.83M |
| Oct 20, 2026 | $0.003899 | $0.004012 | $0.003824 | $0.003931 | +0.82% | $63,476 | $37.11M |
| Oct 19, 2026 | $0.004067 | $0.004095 | $0.003773 | $0.003899 | -4.13% | $63,885 | $36.81M |
| Oct 18, 2026 | $0.00386 | $0.004126 | $0.003797 | $0.004067 | +5.36% | $77,869 | $38.40M |
| Oct 17, 2026 | $0.003895 | $0.003934 | $0.003695 | $0.00386 | -0.90% | $64,167 | $36.44M |
| Oct 16, 2026 | $0.003924 | $0.004161 | $0.003744 | $0.003895 | -0.74% | $95,959 | $36.77M |
| Oct 15, 2026 | $0.003667 | $0.0042 | $0.003435 | $0.003924 | +7.01% | $120,660 | $37.05M |
| Oct 14, 2026 | $0.003771 | $0.004175 | $0.003621 | $0.003667 | -2.76% | $87,968 | $34.62M |
| Oct 13, 2026 | $0.003649 | $0.003888 | $0.00353 | $0.003771 | +3.34% | $78,628 | $35.60M |
| Oct 12, 2026 | $0.00375 | $0.004114 | $0.003647 | $0.003649 | -2.69% | $76,130 | $34.45M |
| Oct 11, 2026 | $0.003816 | $0.003837 | $0.003665 | $0.00375 | -1.73% | $55,968 | $35.41M |
| Oct 10, 2026 | $0.003738 | $0.003878 | $0.003678 | $0.003816 | +2.09% | $59,192 | $36.03M |
| Oct 9, 2026 | $0.0038 | $0.003955 | $0.003644 | $0.003738 | -1.63% | $78,165 | $35.29M |
| Oct 8, 2026 | $0.003731 | $0.00394 | $0.003487 | $0.0038 | +1.85% | $133,103 | $35.88M |
| Oct 7, 2026 | $0.003903 | $0.003933 | $0.003568 | $0.003731 | -4.41% | $76,632 | $35.23M |
| Oct 6, 2026 | $0.003669 | $0.003992 | $0.003547 | $0.003903 | +6.38% | $139,240 | $36.85M |
| Oct 5, 2026 | $0.003658 | $0.003689 | $0.003552 | $0.003669 | +0.30% | $74,823 | $34.64M |
| Oct 4, 2026 | $0.003561 | $0.00373 | $0.003531 | $0.003658 | +2.72% | $69,928 | $34.54M |
| Oct 3, 2026 | $0.003485 | $0.003593 | $0.003391 | $0.003561 | +2.18% | $106,633 | $33.62M |
| Oct 2, 2026 | $0.003538 | $0.003673 | $0.003387 | $0.003485 | -1.50% | $109,398 | $32.90M |
| Oct 1, 2026 | $0.00348 | $0.003555 | $0.003446 | $0.003538 | +1.67% | $77,030 | $33.40M |
| Sep 30, 2026 | $0.003372 | $0.00358 | $0.003345 | $0.00348 | +3.20% | $73,504 | $32.86M |
| Sep 29, 2026 | $0.003358 | $0.003469 | $0.003244 | $0.003372 | +0.42% | $70,505 | $31.84M |
| Sep 28, 2026 | $0.003536 | $0.003574 | $0.003255 | $0.003358 | -5.03% | $109,798 | $31.70M |
| Sep 27, 2026 | $0.003676 | $0.00368 | $0.003455 | $0.003536 | -3.81% | $75,477 | $33.38M |
| Sep 26, 2026 | $0.003674 | $0.003677 | $0.0035 | $0.003676 | +0.05% | $85,315 | $34.71M |
| Sep 25, 2026 | $0.003599 | $0.003677 | $0.00351 | $0.003674 | +2.08% | $70,963 | $34.69M |
| Sep 24, 2026 | $0.003387 | $0.003728 | $0.003358 | $0.003599 | +6.26% | $87,952 | $33.98M |
| Sep 23, 2026 | $0.003862 | $0.004006 | $0.003258 | $0.003387 | -12.30% | $97,650 | $31.98M |
| Sep 22, 2026 | $0.003738 | $0.004178 | $0.003632 | $0.003862 | +3.32% | $121,078 | $36.46M |
| Sep 21, 2026 | $0.003357 | $0.003808 | $0.003324 | $0.003738 | +11.35% | $110,883 | $35.29M |
| Sep 20, 2026 | $0.003274 | $0.003477 | $0.003173 | $0.003357 | +2.54% | $135,478 | $31.69M |
| Sep 19, 2026 | $0.003029 | $0.00342 | $0.003002 | $0.003274 | +8.09% | $100,006 | $30.91M |
| Sep 18, 2026 | $0.002897 | $0.003038 | $0.002865 | $0.003029 | +4.56% | $82,764 | $28.60M |
| Sep 17, 2026 | $0.002875 | $0.002949 | $0.002835 | $0.002897 | +0.77% | $68,322 | $27.35M |
| Sep 16, 2026 | $0.002915 | $0.00295 | $0.002708 | $0.002875 | -1.37% | $71,138 | $27.14M |
| 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 | — | $55,682 | $21.01M |
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 $0.003239, roughly 98.7% 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 $30.36M, on roughly $1.52M 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 up 45.44%.
What were IOTX's high and low in this window?
In this sample, the highest trade print is about $0.0048 (Oct 22, 2026) and the lowest about $0.002195 (Aug 7, 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 -12.30% (Sep 23, 2026).