Market Cap:

I0Coin I0Coin (I0C)

0.019622 USD (5.51%)
0.00000608 BTC (11.53%)

Buy

Crypto-Backed Loan

Market Cap
411,977 USD
128 BTC
Volume (24h)
11 USD
0.00 BTC
Circulating Supply
20,995,178 I0C

Historical data for I0Coin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 13, 2018 0.018884 0.021368 0.017891 0.020126 49 422,553
Dec 12, 2018 0.015390 0.022330 0.015350 0.018874 102 396,262
Dec 11, 2018 0.015227 0.015757 0.014426 0.015411 58 323,549
Dec 10, 2018 0.015227 0.015227 0.015227 0.015227 - 319,700
Dec 09, 2018 0.014644 0.015570 0.014638 0.015227 - 319,700
Dec 08, 2018 0.015380 0.015747 0.014213 0.014687 12 308,352
Dec 07, 2018 0.017904 0.017904 0.013475 0.015389 63 323,102
Dec 06, 2018 0.019114 0.021278 0.017943 0.017943 80 376,711
Dec 05, 2018 0.018404 0.021934 0.017691 0.019122 77 401,463
Dec 04, 2018 0.019758 0.020735 0.018198 0.018384 23 385,979
Dec 03, 2018 0.019111 0.022117 0.014615 0.019773 552 415,131
Dec 02, 2018 0.012569 0.019175 0.012569 0.019002 255 398,956
Dec 01, 2018 0.012071 0.012632 0.011869 0.012569 - 263,892
Nov 30, 2018 0.012693 0.012801 0.011631 0.012037 2 252,714
Nov 29, 2018 0.012763 0.013197 0.012343 0.012664 17 265,873
Nov 28, 2018 0.010552 0.013122 0.010552 0.012710 3 266,851
Nov 27, 2018 0.009832 0.012275 0.009832 0.010542 65 221,323
Nov 26, 2018 0.010011 0.010743 0.009429 0.009838 5 206,558
Nov 25, 2018 0.012376 0.012712 0.009551 0.010014 85 210,237
Nov 24, 2018 0.011744 0.013507 0.011744 0.012371 54 259,724
Nov 23, 2018 0.011707 0.011883 0.011306 0.011744 - 246,573
Nov 22, 2018 0.013780 0.013897 0.011736 0.011767 4 247,043
Nov 21, 2018 0.009953 0.014464 0.009708 0.013830 44 290,368
Nov 20, 2018 0.011172 0.011472 0.009607 0.009946 11 208,813
Nov 19, 2018 0.012606 0.012606 0.011119 0.011237 3 235,922
Nov 18, 2018 0.012513 0.012629 0.012488 0.012606 - 264,666
Nov 17, 2018 0.014498 0.014498 0.012388 0.012473 90 261,867
Nov 16, 2018 0.014604 0.014624 0.014268 0.014468 3 303,756
Nov 15, 2018 0.013750 0.014608 0.012269 0.014608 20 306,693
Nov 14, 2018 0.013774 0.015165 0.013199 0.013680 42 287,214
* Earliest data in range (UTC time)
** Latest data in range (UTC time)