Market Cap:

Internet of People Internet of People (IOP)

0.447899 USD (2.08%)
0.00006957 BTC (0.66%)
Market Cap
1,952,933 USD
303 BTC
Volume (24h)
61,633 USD
9.57 BTC
Circulating Supply
4,360,206 IOP
Total Supply
4,865,830 IOP
Max Supply
21,000,000 IOP

Historical data for Internet of People

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 15, 2018 0.412994 0.480379 0.412994 0.435904 67,018 1,800,741
Aug 14, 2018 0.421917 0.426022 0.372591 0.426022 92,555 1,839,647
Aug 13, 2018 0.420905 0.475971 0.361210 0.421217 114,704 1,835,234
Aug 12, 2018 0.424834 0.468564 0.391003 0.422669 173,735 1,852,363
Aug 11, 2018 0.450518 0.486870 0.365537 0.431628 100,150 1,964,351
Aug 10, 2018 0.499771 0.513999 0.397537 0.445897 142,690 2,179,106
Aug 09, 2018 0.497188 0.517876 0.480441 0.504048 104,971 2,167,844
Aug 08, 2018 0.581662 0.581890 0.488786 0.497208 126,680 2,536,168
Aug 07, 2018 0.535051 0.635527 0.496916 0.578128 116,470 2,332,932
Aug 06, 2018 0.521236 0.637441 0.461187 0.516401 99,649 2,272,694
Aug 05, 2018 0.639237 0.672959 0.468877 0.536290 105,350 2,787,204
Aug 04, 2018 0.687869 0.750203 0.615197 0.670094 159,214 2,999,250
Aug 03, 2018 0.689848 0.710763 0.664818 0.682799 135,258 3,007,879
Aug 02, 2018 0.686259 0.714063 0.666091 0.690574 132,775 2,992,230
Aug 01, 2018 0.736441 0.736441 0.658746 0.694252 122,005 3,211,036
Jul 31, 2018 0.757354 0.761126 0.702388 0.736332 167,444 3,302,221
Jul 30, 2018 0.774473 0.774473 0.733859 0.758638 106,285 3,376,862
Jul 29, 2018 0.775619 0.793472 0.764772 0.774043 131,041 3,381,859
Jul 28, 2018 0.760854 0.792856 0.756814 0.772564 134,955 3,317,480
Jul 27, 2018 0.729947 0.784685 0.724862 0.752294 107,066 3,182,719
Jul 26, 2018 0.777047 0.894548 0.723656 0.730330 195,781 3,388,085
Jul 25, 2018 0.815683 0.815683 0.753841 0.777411 84,509 3,556,546
Jul 24, 2018 0.789168 0.841674 0.757687 0.841604 139,316 2,782,483
Jul 23, 2018 0.773173 0.814410 0.760457 0.791788 170,517 2,726,087
Jul 22, 2018 0.770271 0.830159 0.761039 0.774088 310,509 2,715,855
Jul 21, 2018 0.763766 0.808453 0.741230 0.764635 125,453 2,692,919
Jul 20, 2018 0.938221 0.966032 0.735532 0.769343 124,377 3,308,020
Jul 19, 2018 0.810318 1.03 0.748640 0.944381 154,509 2,857,055
Jul 18, 2018 0.843057 0.854864 0.792851 0.809812 115,420 2,972,487
Jul 17, 2018 0.763038 0.863200 0.733622 0.840056 129,762 2,690,353
* Earliest data in range (UTC time)
** Latest data in range (UTC time)