I0Coin I0Coin

0.068820 USD (6.61%)
0.00000619 BTC (-1.84%)

Market Cap

1,444,426 USD
130 BTC

Volume (24h)

272 USD
0.02 BTC

Circulating Supply

20,988,491 I0C

Historical data for I0Coin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 16, 2018 0.063065 0.071357 0.060723 0.065049 129 1,323,640
Feb 15, 2018 0.069357 0.077026 0.061087 0.063336 821 1,455,690
Feb 14, 2018 0.059143 0.074274 0.059143 0.069319 174 1,241,320
Feb 13, 2018 0.064151 0.068724 0.059544 0.061113 77 1,346,420
Feb 12, 2018 0.057150 0.074132 0.053702 0.064035 579 1,199,470
Feb 11, 2018 0.053008 0.061712 0.051717 0.056788 119 1,112,550
Feb 10, 2018 0.071162 0.073282 0.050716 0.053054 557 1,493,560
Feb 09, 2018 0.058198 0.081664 0.054496 0.071110 1,178 1,221,460
Feb 08, 2018 0.047344 0.072707 0.047344 0.058019 1,797 993,665
Feb 07, 2018 0.044785 0.057790 0.041979 0.047534 950 939,945
Feb 06, 2018 0.038380 0.045918 0.032776 0.045237 264 805,518
Feb 05, 2018 0.051165 0.052104 0.036860 0.038331 297 1,073,840
Feb 04, 2018 0.058239 0.058821 0.047069 0.051666 62 1,222,310
Feb 03, 2018 0.047947 0.059993 0.047606 0.058209 98 1,006,310
Feb 02, 2018 0.057758 0.057758 0.043185 0.047784 280 1,212,210
Feb 01, 2018 0.061226 0.066562 0.054964 0.057878 61 1,284,990
Jan 31, 2018 0.072321 0.075510 0.061084 0.061084 894 1,517,860
Jan 30, 2018 0.080078 0.084783 0.072002 0.072208 438 1,680,650
Jan 29, 2018 0.085027 0.090988 0.077314 0.080052 1,322 1,784,510
Jan 28, 2018 0.094648 0.097323 0.084443 0.085108 580 1,986,440
Jan 27, 2018 0.088338 0.096228 0.085657 0.094167 2,070 1,853,990
Jan 26, 2018 0.090064 0.097591 0.079543 0.088397 703 1,890,220
Jan 25, 2018 0.089583 0.096179 0.077561 0.090304 1,942 1,880,130
Jan 24, 2018 0.086827 0.154077 0.075273 0.088133 35,207 1,822,270
Jan 23, 2018 0.101570 0.102664 0.071484 0.086876 2,567 2,131,690
Jan 22, 2018 0.087292 0.101867 0.084267 0.101840 3,159 1,832,020
Jan 21, 2018 0.117810 0.217528 0.084867 0.092642 33,373 2,472,500
Jan 20, 2018 0.110108 0.132535 0.105272 0.117536 2,428 2,310,870
Jan 19, 2018 0.107130 0.112772 0.096234 0.108925 4,312 2,248,360