Market Cap:

ICOS ICOS (ICOS)

3.79 USD (-5.62%)
0.00056425 BTC (-5.41%)
0.01583241 ETH (-4.85%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,956,832 USD
291 BTC
8,176 ETH
Volume (24h)
85 USD
0.01 BTC
0.36 ETH
Circulating Supply
516,436 ICOS
Total Supply
521,737 ICOS

Historical data for ICOS

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 4.07 4.12 3.72 3.81 112 2,104,097
Sep 21, 2018 3.58 4.21 3.55 4.07 97 1,846,988
Sep 20, 2018 3.84 3.90 3.56 3.58 26 1,983,177
Sep 19, 2018 3.20 3.90 3.18 3.84 1,425 1,650,775
Sep 18, 2018 3.98 4.04 3.18 3.19 18,968 2,057,170
Sep 17, 2018 3.62 4.24 3.62 3.98 690 1,869,380
Sep 16, 2018 3.59 3.59 3.52 3.56 7 1,851,807
Sep 15, 2018 3.52 3.65 3.31 3.33 2 1,819,797
Sep 14, 2018 3.46 3.63 3.44 3.53 737 1,785,094
Sep 13, 2018 3.33 3.48 3.24 3.47 1,366 1,715,701
Sep 12, 2018 3.20 3.32 3.10 3.32 547 1,651,915
Sep 11, 2018 3.23 3.30 3.18 3.20 108 1,667,460
Sep 10, 2018 3.10 3.40 3.10 3.23 11,736 1,600,964
Sep 09, 2018 3.04 3.54 2.98 3.10 584 1,567,420
Sep 08, 2018 3.28 3.43 2.99 3.04 1,495 1,690,833
Sep 07, 2018 3.53 3.72 3.28 3.28 91 1,823,561
Sep 06, 2018 3.36 4.10 3.17 3.54 6,358 1,735,544
Sep 05, 2018 4.03 4.05 3.36 3.36 2,505 2,079,709
Sep 04, 2018 3.68 4.05 3.66 4.03 1,625 1,870,126
Sep 03, 2018 3.96 4.22 3.68 3.68 1,407 2,011,251
Sep 02, 2018 3.69 5.03 3.64 3.96 9,230 1,874,822
Sep 01, 2018 3.56 3.74 3.53 3.69 199 1,805,271
Aug 31, 2018 3.54 3.61 3.51 3.56 497 1,796,408
Aug 30, 2018 3.55 3.60 3.48 3.54 1,755 1,800,795
Aug 29, 2018 3.72 3.74 3.51 3.55 1,753 1,890,503
Aug 28, 2018 4.68 4.68 3.51 3.72 9,838 2,375,653
Aug 27, 2018 3.53 7.62 3.38 4.75 152,507 1,794,251
Aug 26, 2018 3.70 3.71 3.35 3.54 2,233 1,877,941
Aug 25, 2018 3.52 3.70 3.50 3.69 270 1,786,866
Aug 24, 2018 3.36 4.01 3.26 3.53 41,483 1,703,808
* Earliest data in range (UTC time)
** Latest data in range (UTC time)