ICON ICON

2.75 USD (-2.10%)
0.00036438 BTC (0.73%)
0.00467171 ETH (0.10%)

Market Cap

1,065,075,952 USD
141,099 BTC
1,809,033 ETH

Volume (24h)

38,137,800 USD
5,052 BTC
64,777 ETH

Circulating Supply

387,231,348 ICX

Total Supply

400,228,740 ICX

Historical data for ICON

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 23, 2018 3.07 3.11 2.66 2.69 39,825,300 1,189,500,000
May 22, 2018 3.48 3.49 3.04 3.07 32,143,500 1,348,050,000
May 21, 2018 3.64 3.65 3.43 3.48 24,410,000 1,409,480,000
May 20, 2018 3.54 3.71 3.49 3.64 24,386,700 1,369,320,000
May 19, 2018 3.63 3.64 3.49 3.53 20,808,400 1,407,340,000
May 18, 2018 3.57 3.64 3.42 3.63 32,009,200 1,381,470,000
May 17, 2018 3.85 3.94 3.52 3.56 36,797,300 1,489,690,000
May 16, 2018 4.01 4.02 3.69 3.84 45,163,000 1,551,010,000
May 15, 2018 4.04 4.43 3.99 4.01 108,231,000 1,564,250,000
May 14, 2018 4.08 4.11 3.81 4.01 52,261,900 1,578,690,000
May 13, 2018 3.94 4.18 3.85 4.08 46,177,800 1,526,040,000
May 12, 2018 4.16 4.22 3.65 3.94 96,616,400 1,609,130,000
May 11, 2018 3.86 4.42 3.45 4.11 236,937,000 1,496,160,000
May 10, 2018 4.21 4.31 3.85 3.87 37,495,800 1,628,840,000
May 09, 2018 4.41 4.41 4.10 4.21 40,110,400 1,709,170,000
May 08, 2018 4.29 4.49 4.12 4.46 54,016,300 1,662,770,000
May 07, 2018 4.26 4.33 3.96 4.28 40,395,400 1,649,860,000
May 06, 2018 4.41 4.43 4.09 4.27 35,434,400 1,709,020,000
May 05, 2018 4.54 4.54 4.37 4.42 45,955,200 1,759,020,000
May 04, 2018 4.41 4.57 4.19 4.56 73,150,400 1,706,440,000
May 03, 2018 4.37 4.59 4.34 4.40 85,571,700 1,693,310,000
May 02, 2018 4.39 4.41 4.29 4.37 46,918,400 1,698,880,000
May 01, 2018 4.34 4.43 4.01 4.41 66,976,200 1,679,080,000
Apr 30, 2018 4.69 4.69 4.26 4.34 94,284,100 1,815,430,000
Apr 29, 2018 4.83 4.87 4.40 4.71 110,776,000 1,870,780,000
Apr 28, 2018 4.30 4.90 4.30 4.83 130,961,000 1,665,910,000
Apr 27, 2018 4.29 4.80 4.13 4.30 184,250,000 1,662,170,000
Apr 26, 2018 3.73 4.30 3.59 4.29 80,946,100 1,442,560,000
Apr 25, 2018 4.28 4.39 3.57 3.71 124,581,000 1,655,560,000
Apr 24, 2018 3.84 4.34 3.82 4.30 187,057,000 1,486,690,000