I0Coin I0Coin

$0.014339 (-15.65%)
0.00000240 BTC (-14.21%)

Market Cap

$300,870
50 BTC

Volume (24h)

$110
0.02 BTC

Circulating Supply

20,983,219 I0C

Historical data for I0Coin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Oct 21, 2017 0.016754 0.017340 0.016526 0.016833 17 351,559
Oct 20, 2017 0.015912 0.017049 0.013221 0.016790 170 333,885
Oct 19, 2017 0.015588 0.016075 0.015446 0.015911 2 327,093
Oct 18, 2017 0.013507 0.015655 0.013247 0.015580 13 283,419
Oct 17, 2017 0.017742 0.017792 0.013455 0.013507 247 372,273
Oct 16, 2017 0.017453 0.017832 0.017442 0.017739 2 366,209
Oct 15, 2017 0.013198 0.013456 0.012991 0.013057 0 276,928
Oct 14, 2017 0.017250 0.017661 0.013189 0.013199 0 361,950
Oct 13, 2017 0.016227 0.017650 0.016087 0.017245 48 340,477
Oct 12, 2017 0.014768 0.016910 0.014730 0.016180 39 309,879
Oct 11, 2017 0.014136 0.014918 0.014028 0.014756 1 296,610
Oct 10, 2017 0.014693 0.014922 0.013500 0.014138 67 308,309
Oct 09, 2017 0.014131 0.014951 0.014026 0.014695 0 296,496
Oct 08, 2017 0.013686 0.014160 0.013595 0.014127 1 287,174
Oct 07, 2017 0.013340 0.013755 0.013324 0.013723 0 279,918
Oct 06, 2017 0.015412 0.017923 0.012814 0.013336 97 323,379
Oct 05, 2017 0.019419 0.019522 0.012646 0.015412 12 407,447
Oct 04, 2017 0.090553 0.160426 0.019254 0.019401 39 1,900,030
Oct 03, 2017 0.066648 0.090445 0.021347 0.090343 88 1,398,440
Oct 02, 2017 0.174496 0.481644 0.064322 0.066646 2,073 3,661,330
Oct 01, 2017 0.020850 0.218306 0.015042 0.174581 232 437,472
Sep 30, 2017 0.018001 0.020996 0.016964 0.020286 21 377,694
Sep 29, 2017 0.015802 0.016400 0.015221 0.016256 627 331,564
Sep 28, 2017 0.036384 0.036384 0.014474 0.015814 342 763,408
Sep 27, 2017 0.023113 0.037567 0.021269 0.036404 115 484,961
Sep 26, 2017 0.023611 0.023727 0.020701 0.023177 49 495,414
Sep 25, 2017 0.058330 0.188208 0.016404 0.023588 339 1,223,880
Sep 24, 2017 0.023254 0.058646 0.023026 0.058390 586 487,905
Sep 23, 2017 0.009631 0.042163 0.009538 0.023252 2,338 202,071
Sep 22, 2017 0.009052 0.009731 0.009016 0.009658 12 189,931