I0Coin I0Coin

0.047268 USD (5.26%)
0.00000500 BTC (2.67%)

Market Cap

992,175 USD
105 BTC

Volume (24h)

184 USD
0.02 BTC

Circulating Supply

20,990,467 I0C

Historical data for I0Coin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 24, 2018 0.043465 0.048822 0.043445 0.048822 153 912,338
Apr 23, 2018 0.043028 0.043478 0.042228 0.043428 16 903,170
Apr 22, 2018 0.043749 0.044010 0.042889 0.043115 26 918,300
Apr 21, 2018 0.039346 0.047463 0.037933 0.043749 526 825,897
Apr 20, 2018 0.045478 0.047801 0.036481 0.039333 274 954,609
Apr 19, 2018 0.053150 0.053150 0.034369 0.045449 521 1,115,630
Apr 18, 2018 0.049745 0.053444 0.047680 0.053110 222 1,044,170
Apr 17, 2018 0.052322 0.052931 0.049537 0.049699 10 1,098,250
Apr 16, 2018 0.050906 0.057708 0.047479 0.052295 1,296 1,068,530
Apr 15, 2018 0.033605 0.058285 0.033605 0.050928 3,439 705,381
Apr 14, 2018 0.031925 0.033921 0.031901 0.033569 9 670,104
Apr 13, 2018 0.032148 0.033365 0.031559 0.032878 4 674,799
Apr 12, 2018 0.027855 0.032260 0.027117 0.032108 4 584,681
Apr 11, 2018 0.028622 0.029711 0.026224 0.027922 82 600,776
Apr 10, 2018 0.029746 0.030208 0.028433 0.028594 4 624,368
Apr 09, 2018 0.029716 0.031476 0.025401 0.029722 140 623,753
Apr 08, 2018 0.032334 0.038305 0.029468 0.029669 501 678,686
Apr 07, 2018 0.023837 0.024842 0.023801 0.024682 58 500,336
Apr 06, 2018 0.025750 0.026019 0.023488 0.023808 85 540,497
Apr 05, 2018 0.023432 0.025950 0.022686 0.025882 4 491,831
Apr 04, 2018 0.025587 0.026998 0.023209 0.023422 25 537,060
Apr 03, 2018 0.027139 0.028477 0.025460 0.025604 16 569,653
Apr 02, 2018 0.025799 0.027184 0.025632 0.027120 35 541,523
Apr 01, 2018 0.029452 0.029825 0.024375 0.025673 107 618,187
Mar 31, 2018 0.029605 0.031163 0.029406 0.029452 13 621,404
Mar 30, 2018 0.030673 0.031176 0.028593 0.029600 22 643,817
Mar 29, 2018 0.037324 0.037385 0.029855 0.030749 53 783,422
Mar 28, 2018 0.034262 0.037971 0.033854 0.037280 30 719,152
Mar 27, 2018 0.035131 0.035754 0.034226 0.034270 40 737,394