I0Coin I0Coin

0.027044 USD (8.27%)
0.00000166 BTC (13.11%)

Market Cap

567,542 USD
35 BTC

Volume (24h)

733 USD
0.04 BTC

Circulating Supply

20,985,569 I0C

Historical data for I0Coin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Dec 13, 2017 0.026458 0.027887 0.020529 0.027272 756 555,232
Dec 12, 2017 0.016751 0.030239 0.016546 0.026433 112 351,529
Dec 11, 2017 0.016069 0.028105 0.016069 0.016638 85 337,210
Dec 10, 2017 0.005191 0.021136 0.004571 0.016031 100 108,944
Dec 09, 2017 0.010165 0.010809 0.004797 0.005193 0 213,327
Dec 08, 2017 0.012844 0.016756 0.009061 0.010168 64 269,533
Dec 07, 2017 0.015920 0.016259 0.010046 0.012814 103 334,094
Dec 06, 2017 0.011062 0.015720 0.011062 0.015356 0 232,128
Dec 05, 2017 0.018108 0.018108 0.011029 0.011081 38 379,993
Dec 04, 2017 0.010567 0.021307 0.010556 0.018073 184 221,756
Dec 03, 2017 0.010834 0.011837 0.009953 0.010532 85 227,350
Dec 02, 2017 0.008054 0.015142 0.008039 0.010823 139 169,023
Dec 01, 2017 0.009097 0.010617 0.007932 0.008061 59 190,898
Nov 30, 2017 0.007963 0.009225 0.007561 0.009138 8 167,101
Nov 29, 2017 0.008578 0.009426 0.006549 0.007843 35 180,015
Nov 28, 2017 0.008091 0.008575 0.008015 0.008533 8 169,785
Nov 27, 2017 0.008038 0.010483 0.007624 0.008074 76 168,674
Nov 26, 2017 0.009303 0.016314 0.004277 0.008005 19 195,213
Nov 25, 2017 0.010477 0.010560 0.008618 0.009287 0 219,862
Nov 24, 2017 0.009802 0.014679 0.009633 0.010514 1 205,687
Nov 23, 2017 0.010787 0.012247 0.008517 0.009869 3 226,352
Nov 22, 2017 0.010589 0.011760 0.005776 0.011056 11 222,210
Nov 21, 2017 0.010903 0.013015 0.009439 0.010589 0 228,791
Nov 20, 2017 0.009461 0.011030 0.009344 0.010924 22 198,536
Nov 19, 2017 0.010883 0.011048 0.009337 0.009564 24 228,379
Nov 18, 2017 0.007835 0.015530 0.007467 0.010904 10 164,416
Nov 17, 2017 0.008235 0.008259 0.007584 0.007841 0 172,813
Nov 16, 2017 0.008191 0.008429 0.007661 0.008311 0 171,884
Nov 15, 2017 0.007797 0.008642 0.007797 0.008605 15 163,616
Nov 14, 2017 0.007772 0.007982 0.007583 0.007791 29 163,083