Australia markets closed

IoTeX AUD (IOTX-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.088115-0.002723 (-3.00%)
As of 12:15PM UTC. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 20240.0878960.0890010.0867110.0881150.08811527,198,144
03 June 20240.0945080.0960550.0891760.0894340.08943443,643,577
02 June 20240.0863740.0966860.0863220.0945080.09450870,898,276
01 June 20240.0874400.0919080.0852500.0863800.08638065,426,251
31 May 20240.0802620.0915020.0790450.0874400.08744083,812,256
30 May 20240.0826980.0839060.0802440.0802620.08026234,261,888
29 May 20240.0858290.0864940.0807830.0826980.08269847,122,238
28 May 20240.0770790.0880510.0763670.0858290.08582969,831,034
27 May 20240.0803390.0806650.0762570.0770790.07707926,130,306
26 May 20240.0773220.0819480.0772650.0803390.08033928,656,314
25 May 20240.0761280.0784070.0746500.0773220.07732222,689,625
24 May 20240.0779670.0799270.0726740.0761280.07612834,456,393
23 May 20240.0799870.0801630.0766990.0779670.07796730,612,682
22 May 20240.0800220.0823670.0789020.0799870.07998736,356,607
21 May 20240.0722130.0804780.0709190.0800230.08002328,063,301
20 May 20240.0765030.0772050.0719060.0722130.07221317,841,728
19 May 20240.0757080.0770470.0747090.0765030.07650317,646,669
18 May 20240.0738580.0777400.0731020.0757080.07570824,096,782
17 May 20240.0727120.0770060.0721830.0738580.07385831,941,831
16 May 20240.0685810.0735540.0673200.0727160.07271630,787,914
15 May 20240.0720330.0725450.0683980.0685810.06858125,583,631
14 May 20240.0744330.0753140.0703740.0720330.07203324,598,010
13 May 20240.0748990.0765800.0740970.0744330.07443315,622,802
12 May 20240.0732550.0759600.0732150.0748990.07489918,113,941
11 May 20240.0754250.0769300.0717120.0732550.07325521,415,120
10 May 20240.0721570.0761530.0710310.0754240.07542424,172,828
09 May 20240.0786350.0790670.0716200.0721570.07215731,865,188
08 May 20240.0812530.0823650.0786260.0786350.07863519,080,185
07 May 20240.0859840.0881430.0811590.0812530.08125325,820,601
06 May 20240.0852890.0875100.0829530.0859840.08598418,366,557
05 May 20240.0878050.0893200.0851810.0852890.08528921,813,556
04 May 20240.0823890.0888780.0807480.0878060.08780622,345,518
03 May 20240.0817030.0831150.0791360.0823890.08238920,599,056
02 May 20240.0824240.0827020.0776190.0817030.08170326,965,477
01 May 20240.0895590.0906500.0798680.0824240.08242429,821,116
30 Apr 20240.0917880.0924990.0866250.0895590.08955926,443,614
29 Apr 20240.0930240.0959860.0918520.0917880.09178822,133,682
28 Apr 20240.0920110.0939220.0885540.0930240.09302422,075,510
27 Apr 20240.0956250.0958620.0911210.0920110.09201123,053,341
26 Apr 20240.0961140.0984880.0910570.0956250.09562528,970,465
25 Apr 20240.0987860.1018310.0944040.0961210.09612132,772,260
24 Apr 20240.0978260.1019110.0944810.0987860.09878637,275,762
23 Apr 20240.0923730.0990960.0920320.0978260.09782628,289,896
22 Apr 20240.0923380.0944770.0900560.0923740.09237424,492,441
21 Apr 20240.0847950.0923400.0836130.0923380.09233823,125,315
20 Apr 20240.0830360.0864660.0774270.0847950.08479532,384,830
19 Apr 20240.0800370.0840310.0780370.0830360.08303627,279,543
18 Apr 20240.0838850.0851690.0782650.0800380.08003830,980,826
17 Apr 20240.0821530.0854790.0794080.0838850.08388537,874,334
16 Apr 20240.0834250.0897280.0784170.0821530.08215351,885,124
15 Apr 20240.0786380.0855110.0753400.0834250.08342562,954,730
14 Apr 20240.0940640.0959700.0704200.0786380.07863874,959,208
13 Apr 20240.1145450.1174520.0912000.0940640.09406468,618,921
12 Apr 20240.1175160.1197300.1131010.1145450.11454532,417,726
11 Apr 20240.1173070.1215480.1141570.1175160.11751670,281,896
10 Apr 20240.1208910.1213680.1146000.1173070.11730741,685,119
09 Apr 20240.1265570.1291930.1196950.1208910.12089165,346,921
08 Apr 20240.1165010.1266160.1151750.1265740.12657459,199,255
07 Apr 20240.1067840.1204070.1060230.1165010.11650193,703,217
06 Apr 20240.1107560.1122450.1012870.1067840.10678456,065,042
05 Apr 20240.1236980.1277630.1102140.1107580.11075899,558,895
04 Apr 20240.1018470.1266390.0981420.1236980.123698219,098,355
03 Apr 20240.1115710.1117950.0995260.1018470.10184772,676,136
02 Apr 20240.1146430.1152790.1075940.1115720.11157239,019,590
01 Apr 20240.1128320.1163000.1122580.1146430.11464325,630,762
31 Mar 20240.1188350.1240780.1123170.1128290.11282975,535,265
30 Mar 20240.1185760.1224750.1168610.1188350.11883539,511,391
29 Mar 20240.1185860.1234090.1146930.1185760.11857643,757,269
28 Mar 20240.1142200.1252130.1112930.1185860.11858673,599,935
27 Mar 20240.1158430.1215590.1123530.1142200.11422057,825,906
26 Mar 20240.1180720.1252490.1140570.1158430.11584357,170,065
25 Mar 20240.1109640.1190630.1093330.1180720.11807249,324,043
24 Mar 20240.1077180.1168910.1059260.1109620.11096269,695,187
23 Mar 20240.1048730.1097000.1012030.1077180.10771862,395,959
22 Mar 20240.1066600.1066090.1015530.1048720.10487239,762,725
21 Mar 20240.0960670.1074270.0930380.1066600.10666050,258,396
20 Mar 20240.1032980.1049230.0914290.0960670.09606765,153,098
19 Mar 20240.1107780.1127960.1017530.1032990.10329938,631,399
18 Mar 20240.1083880.1139270.1022110.1107780.11077848,071,444
17 Mar 20240.1161820.1187210.1056310.1083870.10838755,114,623
16 Mar 20240.1236970.1255560.1065160.1161820.11618283,146,804
15 Mar 20240.1236770.1276950.1172570.1236970.12369781,746,110
14 Mar 20240.1301560.1400070.1219740.1236770.12367793,857,126
13 Mar 20240.1229510.1349640.1168110.1301560.130156130,969,602
12 Mar 20240.1061900.1300350.1026140.1229430.122943130,149,919
11 Mar 20240.1090010.1150140.1032450.1061890.10618963,574,231
10 Mar 20240.0971070.1096560.0968620.1090010.109001115,677,816
09 Mar 20240.0968780.0985940.0895820.0971070.09710745,285,349
08 Mar 20240.0930740.0970740.0922850.0968700.09687045,174,701
07 Mar 20240.0862950.0939120.0836530.0930740.09307437,755,739
06 Mar 20240.0918200.1020820.0776220.0862970.08629788,800,262
05 Mar 20240.0941130.0982930.0893190.0918310.09183155,452,910
04 Mar 20240.0960210.0965920.0890720.0941230.09412345,168,167
03 Mar 20240.0939750.1004400.0919550.0960480.09604856,983,002
02 Mar 20240.0916540.0946170.0912780.0939670.09396730,793,114
01 Mar 20240.0889670.1042210.0880730.0916610.09166196,394,252
29 Feb 20240.0903410.0935400.0825970.0889970.08899750,596,740
28 Feb 20240.0950630.0966240.0885920.0903350.09033533,587,989
27 Feb 20240.0893040.0959750.0889940.0950630.09506349,915,927
26 Feb 20240.0904160.0909860.0868930.0893230.08932325,693,198
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...