IoTeX
IOTX
Rank #450
$0.00835611
Updated 25 days ago
Market Cap
$78.90M
24h Volume
$5.18M
Avg Volume (6m)
$11.57M
24h High/Low
$0.00850777
$0.00793388
$0.00793388
Price Chart
Categories & Chains
Categories
GMCI Index
Ethereum Ecosystem
Made in USA
Base Ecosystem
Artificial Intelligence (AI)
DePIN
GMCI DePIN Index
Internet of Things (IOT)
AI Agents
Robotics
Account Abstraction
Chains
Ethereum
0x6fb3e0a217407ef...
Base
0xbcbaf311cec8a4e...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00835611 | $0.00850777 | $0.00793388 | $0.00835611 | $5.18M | $78.90M |
| Dec 2, 2025 | $0.00800505 | $0.00845976 | $0.00794886 | $0.00835746 | $6.81M | $76.74M |
| Dec 1, 2025 | $0.00886567 | $0.00886567 | $0.00785236 | $0.00799269 | $8.14M | $77.17M |
| Nov 30, 2025 | $0.00899813 | $0.00910684 | $0.00891850 | $0.00894278 | $4.29M | $84.92M |
| Nov 29, 2025 | $0.00926314 | $0.00929095 | $0.00900478 | $0.00900478 | $5.08M | $86.24M |
| Nov 28, 2025 | $0.00899296 | $0.00936734 | $0.00891241 | $0.00927384 | $5.43M | $86.39M |
| Nov 27, 2025 | $0.00907201 | $0.00915845 | $0.00898124 | $0.00900300 | $5.76M | $85.73M |
| Nov 26, 2025 | $0.00936268 | $0.00936268 | $0.00886792 | $0.00907683 | $11.57M | $85.78M |
| Nov 25, 2025 | $0.00920070 | $0.00960109 | $0.00905545 | $0.00942214 | $12.70M | $88.56M |
| Nov 24, 2025 | $0.00945345 | $0.00945345 | $0.00892627 | $0.00909689 | $12.23M | $86.73M |
| Nov 23, 2025 | $0.00904456 | $0.00955673 | $0.00902304 | $0.00955673 | $11.36M | $87.95M |
| Nov 22, 2025 | $0.00865387 | $0.00906971 | $0.00860715 | $0.00906971 | $12.31M | $83.18M |
| Nov 21, 2025 | $0.00918530 | $0.00932548 | $0.00838551 | $0.00843706 | $11.27M | $83.21M |
| Nov 20, 2025 | $0.00954304 | $0.00982246 | $0.00912147 | $0.00934019 | $7.20M | $89.66M |
| Nov 19, 2025 | $0.00982757 | $0.00987651 | $0.00902456 | $0.00944748 | $6.71M | $90.26M |
| Nov 18, 2025 | $0.00977232 | $0.0100 | $0.00974889 | $0.00986959 | $8.15M | $92.91M |
| Nov 17, 2025 | $0.00984264 | $0.0102 | $0.00968399 | $0.00977297 | $7.84M | $93.92M |
| Nov 16, 2025 | $0.0102 | $0.0104 | $0.00956961 | $0.00975701 | $5.01M | $95.17M |
| Nov 15, 2025 | $0.00995204 | $0.0103 | $0.00995204 | $0.0102 | $6.27M | $95.85M |
| Nov 14, 2025 | $0.0104 | $0.0104 | $0.00998526 | $0.0100 | $8.78M | $96.34M |
| Nov 13, 2025 | $0.0106 | $0.0110 | $0.0101 | $0.0104 | $9.55M | $100.33M |
| Nov 12, 2025 | $0.0112 | $0.0114 | $0.0104 | $0.0106 | $12.99M | $103.12M |
| Nov 11, 2025 | $0.0117 | $0.0133 | $0.0116 | $0.0117 | $34.50M | $110.53M |
| Nov 10, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $13.60M | $104.08M |
| Nov 9, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $12.40M | $108.64M |
| Nov 8, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $12.10M | $105.15M |
| Nov 7, 2025 | $0.00977440 | $0.00977440 | $0.00977440 | $0.00977440 | $6.56M | $92.14M |
| Nov 6, 2025 | $0.00999094 | $0.00999094 | $0.00999094 | $0.00999094 | $9.74M | $94.36M |
| Nov 5, 2025 | $0.00962276 | $0.00962276 | $0.00962276 | $0.00962276 | $13.98M | $90.84M |
| Nov 4, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $13.68M | $96.18M |
| Nov 3, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $9.82M | $111.60M |
| Nov 2, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $4.26M | $109.14M |
| Nov 1, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $7.21M | $104.36M |
| Oct 31, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $11.10M | $103.62M |
| Oct 30, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $6.08M | $107.44M |
| Oct 29, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $4.92M | $106.87M |
| Oct 28, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $6.33M | $109.06M |
| Oct 27, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $4.74M | $113.61M |
| Oct 26, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $2.89M | $109.61M |
| Oct 25, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $5.26M | $109.87M |
| Oct 24, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $11.47M | $110.36M |
| Oct 23, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $8.34M | $105.96M |
| Oct 22, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $10.64M | $105.16M |
| Oct 21, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $12.57M | $111.72M |
| Oct 20, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $9.95M | $119.05M |
| Oct 19, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $5.30M | $118.53M |
| Oct 18, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $14.08M | $118.33M |
| Oct 17, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $16.56M | $121.49M |
| Oct 16, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $17.45M | $126.57M |
| Oct 15, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $27.49M | $134.09M |
| Oct 14, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $33.26M | $143.76M |
| Oct 13, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $21.69M | $129.61M |
| Oct 12, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $62.31M | $125.96M |
| Oct 11, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $68.83M | $126.38M |
| Oct 10, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $7.13M | $225.14M |
| Oct 9, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $7.65M | $225.53M |
| Oct 8, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $17.65M | $227.29M |
| Oct 7, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $11.31M | $228.25M |
| Oct 6, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $9.06M | $221.47M |
| Oct 5, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $5.78M | $215.72M |
| Oct 4, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $6.26M | $222.18M |
| Oct 3, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $8.49M | $223.96M |
| Oct 2, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $11.49M | $219.68M |
| Oct 1, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $10.47M | $214.36M |
| Sep 30, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $5.95M | $222.70M |
| Sep 29, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $7.74M | $224.20M |
| Sep 28, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $7.03M | $228.85M |
| Sep 27, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $9.21M | $229.94M |
| Sep 26, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $13.40M | $222.88M |
| Sep 25, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $3.39M | $225.56M |
| Sep 24, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $4.10M | $225.36M |
| Sep 23, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $16.18M | $227.23M |
| Sep 22, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $8.54M | $233.76M |
| Sep 21, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $5.31M | $239.30M |
| Sep 20, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $7.80M | $240.27M |
| Sep 19, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $7.07M | $251.52M |
| Sep 18, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $7.65M | $253.19M |
| Sep 17, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $5.74M | $252.50M |
| Sep 16, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $7.72M | $253.52M |
| Sep 15, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $7.61M | $258.84M |
| Sep 14, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $7.84M | $267.45M |
| Sep 13, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $8.57M | $264.74M |
| Sep 12, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $11.97M | $261.59M |
| Sep 11, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $5.67M | $250.12M |
| Sep 10, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $7.96M | $247.56M |
| Sep 9, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $6.91M | $254.25M |
| Sep 8, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $7.17M | $253.30M |
| Sep 7, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $5.11M | $236.84M |
| Sep 6, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $12.23M | $241.46M |
| Sep 5, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $5.13M | $257.58M |
| Sep 4, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $3.80M | $259.82M |
| Sep 3, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $5.87M | $262.45M |
| Sep 2, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $6.28M | $262.13M |
| Sep 1, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $3.97M | $260.01M |
| Aug 31, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $3.99M | $261.61M |
| Aug 30, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $7.77M | $265.07M |
| Aug 29, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $10.11M | $274.36M |
| Aug 28, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $15.39M | $279.83M |
| Aug 27, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $9.45M | $271.69M |
| Aug 26, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $9.59M | $260.20M |
| Aug 25, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $8.24M | $268.09M |
| Aug 24, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $8.22M | $272.10M |
| Aug 23, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $9.91M | $280.24M |
| Aug 22, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $7.80M | $263.22M |
| Aug 21, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $8.66M | $266.64M |
| Aug 20, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $10.11M | $255.03M |
| Aug 19, 2025 | $0.0279 | $0.0279 | $0.0279 | $0.0279 | $10.07M | $263.11M |
| Aug 18, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $5.51M | $271.62M |
| Aug 17, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $8.21M | $273.84M |
| Aug 16, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $15.23M | $272.28M |
| Aug 15, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $15.06M | $274.74M |
| Aug 14, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $14.16M | $292.75M |
| Aug 13, 2025 | $0.0302 | $0.0302 | $0.0302 | $0.0302 | $13.15M | $285.39M |
| Aug 12, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $13.55M | $269.14M |
| Aug 11, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $10.56M | $278.77M |
| Aug 10, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $14.16M | $290.45M |
| Aug 9, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $22.06M | $294.20M |
| Aug 8, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $11.85M | $283.23M |
| Aug 7, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $10.02M | $279.90M |
| Aug 6, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $21.52M | $272.64M |
| Aug 5, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $17.72M | $281.33M |
| Aug 4, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $14.41M | $271.78M |
| Aug 3, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $23.75M | $271.56M |
| Aug 2, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $54.36M | $268.81M |
| Aug 1, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $49.60M | $272.10M |
| Jul 31, 2025 | $0.0267 | $0.0267 | $0.0267 | $0.0267 | $83.19M | $251.72M |
| Jul 30, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $8.27M | $213.68M |
| Jul 29, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $8.70M | $213.91M |
| Jul 28, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $7.33M | $223.78M |
| Jul 27, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $5.29M | $218.70M |
| Jul 26, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $10.65M | $220.56M |
| Jul 25, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $12.72M | $219.88M |
| Jul 24, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $27.13M | $235.16M |
| Jul 23, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $10.97M | $243.12M |
| Jul 22, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $16.72M | $241.01M |
| Jul 21, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $14.63M | $237.45M |
| Jul 20, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $8.72M | $221.29M |
| Jul 19, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $14.28M | $218.08M |
| Jul 18, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $11.34M | $223.95M |
| Jul 17, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $11.73M | $217.89M |
| Jul 16, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $10.34M | $210.86M |
| Jul 15, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $11.04M | $206.02M |
| Jul 14, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $9.96M | $207.94M |
| Jul 13, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $10.15M | $201.45M |
| Jul 12, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $15.02M | $206.93M |
| Jul 11, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $9.07M | $207.26M |
| Jul 10, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $9.03M | $200.37M |
| Jul 9, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $3.75M | $200.78M |
| Jul 8, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $4.35M | $198.59M |
| Jul 7, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $3.36M | $202.12M |
| Jul 6, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $3.49M | $196.76M |
| Jul 5, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $5.80M | $198.58M |
| Jul 4, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $8.47M | $204.42M |
| Jul 3, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $8.24M | $206.98M |
| Jul 2, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $4.86M | $200.28M |
| Jul 1, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $4.40M | $196.54M |
| Jun 30, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $3.32M | $203.96M |
| Jun 29, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $3.12M | $201.43M |
| Jun 28, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $4.40M | $199.08M |