Market Cap:

I0Coin I0Coin

0.073962 USD (4.86%)
0.00001095 BTC (2.91%)
Market Cap
1,552,596 USD
230 BTC
Volume (24h)
2,098 USD
0.31 BTC
Circulating Supply
20,991,756 I0C

Historical data for I0Coin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 20, 2018 0.059579 0.078088 0.055628 0.073913 3,667 1,250,660
Jun 19, 2018 0.052496 0.064259 0.052223 0.059542 1,837 1,101,970
Jun 18, 2018 0.061663 0.061977 0.052394 0.052524 211 1,294,400
Jun 17, 2018 0.049761 0.062242 0.048722 0.061874 1,403 1,044,570
Jun 16, 2018 0.049450 0.050024 0.049365 0.049901 15 1,038,030
Jun 15, 2018 0.051821 0.052687 0.049358 0.049631 125 1,087,810
Jun 14, 2018 0.034567 0.058621 0.034497 0.051907 4,039 725,617
Jun 13, 2018 0.034302 0.037071 0.033001 0.034582 96 720,059
Jun 12, 2018 0.038157 0.038157 0.036044 0.036321 21 800,973
Jun 11, 2018 0.036790 0.038375 0.035048 0.038177 30 772,281
Jun 10, 2018 0.039929 0.041721 0.034733 0.036738 229 838,162
Jun 09, 2018 0.055907 0.056320 0.038550 0.039878 662 1,173,570
Jun 08, 2018 0.056467 0.056583 0.055233 0.055931 35 1,185,310
Jun 07, 2018 0.055129 0.061672 0.055129 0.056424 331 1,157,230
Jun 06, 2018 0.045743 0.059678 0.045566 0.055078 2,111 960,218
Jun 05, 2018 0.045764 0.045838 0.044288 0.045756 18 960,651
Jun 04, 2018 0.039470 0.053406 0.038315 0.045742 459 828,520
Jun 03, 2018 0.041381 0.048547 0.039191 0.039451 374 868,640
Jun 02, 2018 0.044273 0.045182 0.041336 0.041370 69 929,347
Jun 01, 2018 0.041878 0.044392 0.041170 0.044292 12 879,079
May 31, 2018 0.043927 0.045139 0.041592 0.041848 52 922,082
May 30, 2018 0.046654 0.047189 0.043466 0.043935 27 979,321
May 29, 2018 0.045060 0.050244 0.045060 0.046622 653 945,868
May 28, 2018 0.044660 0.046004 0.039613 0.045075 128 937,468
May 27, 2018 0.038069 0.044760 0.037544 0.044650 221 799,116
May 26, 2018 0.035432 0.038135 0.032616 0.038052 710 743,758
May 25, 2018 0.031007 0.031373 0.030179 0.030613 5 650,879
May 24, 2018 0.030830 0.031657 0.029833 0.030949 46 647,158
May 23, 2018 0.033134 0.033231 0.030633 0.030908 8 695,524
May 22, 2018 0.039264 0.039294 0.033062 0.033169 85 824,190
* Earliest data in range (UTC time)
** Latest data in range (UTC time)