×
×
Cryptocurrencies:  7,273Markets:  30,594Market Cap:  $337,343,232,25824h Vol:  $93,153,125,592BTC Dominance:  57.6%
Market Cap:  $337,343,232,25824h Vol:  $93,153,125,592BTC Dominance:  57.6%Cryptocurrencies:  7,273Markets:  30,594
ICON

ICON (ICX)

$0.409225 USD (-2.44%)
0.00003893 BTC (0.16%)
Buy
Exchange
Gamble
Earn Crypto
  • Market Cap
    $232,349,350 USD
    22,102 BTC
  • Volume (24h)
    $22,113,831 USD
    2,104 BTC
  • Circulating Supply
    567,778,943 ICX
  • Total Supply
    800,460,000 ICX
  • Historical data for ICON

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Mar 24, 2018
    4.04
    4.19
    3.62
    3.64
    153,999,008
    1,406,973,064
    Mar 23, 2018
    3.59
    4.22
    3.08
    4.06
    598,299,008
    1,570,061,173
    Mar 22, 2018
    3.48
    3.99
    3.28
    3.59
    132,270,000
    1,387,578,369
    Mar 21, 2018
    2.67
    3.70
    2.62
    3.47
    235,402,000
    1,342,485,344
    Mar 20, 2018
    2.38
    2.74
    2.14
    2.62
    48,542,400
    1,010,874,386
    Mar 19, 2018
    2.09
    2.35
    1.97
    2.35
    39,146,200
    908,657,084
    Mar 18, 2018
    1.95
    2.10
    1.59
    2.07
    35,447,300
    798,585,238
    Mar 17, 2018
    2.25
    2.25
    1.89
    1.96
    25,180,000
    756,285,890
    Mar 16, 2018
    2.27
    2.39
    2.16
    2.25
    24,701,000
    869,879,139
    Mar 15, 2018
    2.38
    2.43
    2.16
    2.27
    31,307,700
    876,987,571
    Mar 14, 2018
    2.90
    3.14
    2.28
    2.38
    55,190,300
    918,196,700
    Mar 13, 2018
    2.62
    2.94
    2.59
    2.88
    37,901,500
    1,112,125,193
    Mar 12, 2018
    2.77
    2.86
    2.54
    2.64
    15,110,200
    1,019,242,473
    Mar 11, 2018
    2.47
    2.82
    2.37
    2.78
    9,918,750
    1,071,908,450
    Mar 10, 2018
    2.68
    2.83
    2.43
    2.47
    12,162,200
    955,092,617
    Mar 09, 2018
    2.59
    2.73
    2.20
    2.72
    19,856,200
    1,048,569,997
    Mar 08, 2018
    3.00
    3.07
    2.60
    2.61
    18,798,000
    1,007,352,818
    Mar 07, 2018
    3.41
    3.47
    2.68
    3.00
    33,020,700
    1,158,790,661
    Mar 06, 2018
    3.56
    3.59
    3.26
    3.42
    28,737,100
    1,319,653,720
    Mar 05, 2018
    3.64
    3.67
    3.54
    3.59
    16,088,900
    1,383,700,978
    Mar 04, 2018
    3.66
    3.75
    3.52
    3.64
    16,649,900
    1,406,774,063
    Mar 03, 2018
    3.71
    3.88
    3.61
    3.66
    17,486,200
    1,414,377,601
    Mar 02, 2018
    3.81
    3.88
    3.59
    3.71
    19,446,700
    1,433,139,426
    Mar 01, 2018
    3.55
    3.86
    3.50
    3.81
    20,427,300
    1,472,299,573
    Feb 28, 2018
    4.02
    4.02
    3.55
    3.55
    28,413,100
    1,370,551,120
    Feb 27, 2018
    4.03
    4.10
    3.89
    4.03
    23,394,200
    1,554,097,424
    Feb 26, 2018
    3.87
    4.25
    3.83
    4.00
    57,012,300
    1,542,356,328
    Feb 25, 2018
    3.82
    3.91
    3.64
    3.87
    20,438,700
    1,495,192,460
    Feb 24, 2018
    3.94
    4.10
    3.62
    3.83
    18,201,100
    1,481,180,054
    Feb 23, 2018
    3.76
    4.20
    3.64
    3.95
    29,152,600
    1,526,625,694
    Feb 22, 2018
    4.00
    4.34
    3.66
    3.76
    35,044,500
    1,451,551,507
    Feb 21, 2018
    4.19
    4.57
    3.89
    4.02
    49,737,300
    1,552,111,578
    Feb 20, 2018
    4.80
    4.84
    4.12
    4.16
    52,935,400
    1,604,235,670
    Feb 19, 2018
    4.69
    4.94
    4.68
    4.81
    35,274,700
    1,854,936,208
    Feb 18, 2018
    5.40
    5.40
    4.62
    4.71
    48,768,400
    1,819,688,078
    Feb 17, 2018
    4.89
    5.78
    4.82
    5.39
    97,824,896
    2,079,002,853
    Feb 16, 2018
    4.82
    4.97
    4.50
    4.85
    41,488,100
    1,873,287,774
    Feb 15, 2018
    4.44
    4.88
    4.31
    4.86
    57,393,200
    1,856,713,505
    Feb 14, 2018
    3.91
    4.52
    3.89
    4.42
    46,688,800
    1,687,707,237
    Feb 13, 2018
    4.25
    4.32
    3.86
    3.94
    35,776,400
    1,501,984,020
    Feb 12, 2018
    3.86
    4.48
    3.86
    4.25
    51,677,700
    1,620,617,524
    Feb 11, 2018
    4.04
    4.15
    3.42
    3.80
    55,951,900
    1,450,787,389
    Feb 10, 2018
    4.57
    4.71
    3.78
    4.09
    57,370,900
    1,559,002,264
    Feb 09, 2018
    4.35
    4.58
    4.10
    4.57
    10,375,600
    1,744,927,674
    Feb 08, 2018
    3.82
    4.50
    3.82
    4.33
    99,461,296
    1,653,365,056
    Feb 07, 2018
    4.38
    4.84
    3.74
    3.81
    90,748,200
    1,453,896,573
    Feb 06, 2018
    3.08
    4.70
    2.40
    4.41
    163,330,000
    1,683,003,404
    Feb 05, 2018
    4.27
    4.35
    2.58
    3.08
    83,113,104
    1,173,616,001
    Feb 04, 2018
    5.44
    5.48
    4.03
    4.36
    54,855,100
    1,661,696,907
    Feb 03, 2018
    5.30
    5.96
    4.71
    5.43
    47,213,900
    2,070,945,736
    Feb 02, 2018
    6.08
    6.08
    3.77
    5.30
    94,399,400
    2,021,925,254
    Feb 01, 2018
    7.72
    7.75
    5.43
    6.09
    128,136,000
    2,322,883,872
    Jan 31, 2018
    8.27
    8.82
    7.15
    7.68
    178,996,992
    2,929,600,984
    Jan 30, 2018
    9.52
    10.08
    7.94
    8.27
    205,956,992
    3,152,450,126
    Jan 29, 2018
    9.43
    9.63
    8.62
    9.47
    120,820,000
    3,609,494,262
    Jan 28, 2018
    7.94
    9.63
    7.91
    9.41
    154,715,008
    3,576,766,952
    Jan 27, 2018
    7.93
    8.07
    7.67
    7.86
    42,756,600
    2,988,563,698
    Jan 26, 2018
    7.82
    8.10
    6.94
    7.94
    65,230,500
    3,017,986,783
    Jan 25, 2018
    8.38
    8.73
    7.65
    7.84
    84,307,600
    2,979,568,033
    Jan 24, 2018
    8.10
    9.30
    7.51
    8.34
    184,779,008
    3,168,176,768
    Jan 23, 2018
    8.12
    8.73
    7.18
    8.12
    87,696,600
    3,084,407,248
    Jan 22, 2018
    9.02
    9.30
    7.38
    8.16
    85,710,096
    3,100,300,730
    Jan 21, 2018
    10.29
    10.33
    8.38
    8.88
    79,298,200
    3,375,559,726
    Jan 20, 2018
    8.54
    10.68
    8.54
    10.33
    118,950,000
    3,926,282,941
    Jan 19, 2018
    7.86
    8.77
    7.38
    8.43
    77,194,800
    3,203,821,189
    Jan 18, 2018
    7.50
    8.70
    6.95
    7.93
    91,459,000
    3,014,779,203
    Jan 17, 2018
    7.45
    8.12
    4.99
    7.47
    106,760,000
    2,838,715,754
    Jan 16, 2018
    9.89
    9.91
    5.82
    7.51
    113,491,000
    2,854,316,601
    Jan 15, 2018
    10.61
    10.78
    9.49
    9.87
    95,147,400
    3,752,571,970
    Jan 14, 2018
    9.91
    10.83
    9.47
    10.59
    106,777,000
    4,024,106,525
    Jan 13, 2018
    9.92
    10.42
    9.41
    9.92
    107,243,000
    3,756,979,680
    Jan 12, 2018
    9.20
    10.35
    8.66
    9.96
    114,801,000
    3,771,137,263
    Jan 11, 2018
    11.07
    11.68
    7.76
    9.20
    200,895,008
    3,481,970,519
    Jan 10, 2018
    12.27
    12.33
    10.31
    11.04
    151,608,992
    4,180,499,617
    Jan 09, 2018
    10.38
    12.64
    10.34
    12.19
    259,024,000
    4,613,857,939
    Jan 08, 2018
    9.86
    11.28
    8.87
    10.41
    227,863,008
    3,941,826,992
    Jan 07, 2018
    7.79
    10.50
    7.76
    9.92
    283,777,984
    3,754,428,287
    Jan 06, 2018
    6.89
    7.94
    6.76
    7.76
    149,783,008
    2,938,194,405
    Jan 05, 2018
    7.31
    7.89
    6.37
    6.84
    161,902,000
    2,589,781,583
    Jan 04, 2018
    7.40
    8.08
    6.78
    7.24
    160,103,008
    2,740,824,825
    Jan 03, 2018
    6.48
    7.41
    6.25
    7.34
    147,000,000
    2,772,339,400
    Jan 02, 2018
    6.18
    7.11
    5.68
    6.49
    159,428,992
    2,450,731,463
    Jan 01, 2018
    5.35
    6.43
    4.98
    6.16
    103,225,000
    2,320,436,263
    Dec 31, 2017
    5.18
    5.51
    5.02
    5.35
    62,230,900
    2,017,629,580
    Dec 30, 2017
    5.53
    5.53
    4.77
    5.20
    65,365,800
    1,961,218,428
    Dec 29, 2017
    5.84
    6.04
    5.20
    5.51
    72,316,600
    2,077,451,481
    Dec 28, 2017
    5.13
    6.04
    4.44
    5.79
    143,200,992
    1,989,942,656
    Dec 27, 2017
    6.28
    6.28
    4.83
    5.19
    124,386,000
    1,483,225,928
    Dec 26, 2017
    6.99
    7.34
    4.97
    6.18
    217,604,992
    1,766,587,955
    Dec 25, 2017
    4.40
    7.10
    4.40
    6.91
    200,710,000
    1,976,421,483
    Dec 24, 2017
    4.12
    4.34
    3.25
    4.34
    51,895,300
    0
    Dec 23, 2017
    2.75
    4.39
    2.75
    4.06
    96,608,400
    0

About ICON

ICON is a decentralized blockchain network focused on interoperability. With ICON’s “blockchain transmission protocol”, independent blockchains like Bitcoin and Ethereum can connect and transact with each other. This opens up cross-chain use cases that are impossible without an interoperability layer like ICON.

ICON Network describes itself as a general-purpose blockchain protocol based on the native cryptocurrency ICX that can run smart contracts, adopt the BFT-DPoS (Delegated Proof-of-Stake) consensus protocol, and use an economic-governance protocol called DPoC (Delegated Proof-of-Contribution). The ICON Network is powered by a proprietary blockchain engine called 'loopchain' and has the ability to handle hundreds of transactions per second. The ICON project was started to ensure the integrity and transparency of data shared between institutions and companies, and to move mutual assets on heterogeneous blockchains without a centralized organization. In the long term, ICON Network aims to become an 'interchain' that connects multiple blockchains based on BTP technology.

The ICON blockchain is powered by loopchain, a blockchain engine designed by ICONLOOP. ICONLOOP is responsible for loopchain’s government and enterprise adoption in South Korea. Loopchain is the Seoul Metropolitan Government’s standard blockchain platform.

ICON Price

ICON Price$0.409225 USD
ICON ROI
0.07%
Market Rank#60
Market Cap$232,349,350 USD
24 Hour Volume$22,113,831 USD
Circulating Supply567,778,943 ICX
Total Supply800,460,000 ICX
Max SupplyNo Data
All Time High
$12.64 USD
(Jan 09, 2018)
All Time Low
$0.106937 USD
(Jan 03, 2020)
52 Week High / Low
$0.785684 USD /
$0.106937 USD
90 Day High / Low
$0.448657 USD /
$0.408344 USD
30 Day High / Low
$0.448657 USD /
$0.408344 USD
7 Day High / Low
$0.448657 USD /
$0.408344 USD
24 Hour High / Low
$0.448657 USD /
$0.408344 USD
Yesterday's High / Low
$0.436557 USD /
$0.408940 USD
Yesterday's Open / Close
$0.425059 USD /
$0.421814 USD
Yesterday's Change$-0.003245 USD (-0.76%)
Yesterday's Volume$15,137,120 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.