Internet of People Internet of People

3.53 USD (-11.30%)
0.00033174 BTC (-7.71%)

Market Cap

11,628,923 USD
1,093 BTC

Volume (24h)

1,166,420 USD
109.65 BTC

Circulating Supply

3,295,367 IOP

Total Supply

3,445,680 IOP

Max Supply

21,000,000 IOP

Historical data for Internet of People

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 21, 2018 3.28 4.31 3.12 3.35 2,058,530 10,805,000
Feb 20, 2018 3.42 3.86 3.36 3.38 1,311,530 11,262,900
Feb 19, 2018 3.16 3.65 3.15 3.41 292,562 10,412,200
Feb 18, 2018 3.44 3.56 3.08 3.17 90,098 11,344,100
Feb 17, 2018 3.27 3.54 3.22 3.43 111,353 10,782,800
Feb 16, 2018 3.30 3.41 3.03 3.27 189,414 10,859,800
Feb 15, 2018 3.21 3.40 3.07 3.31 293,625 10,585,300
Feb 14, 2018 2.96 3.24 2.83 3.21 338,574 9,767,080
Feb 13, 2018 3.22 3.29 2.83 2.91 306,921 10,613,400
Feb 12, 2018 2.90 3.30 2.90 3.22 220,411 9,565,220
Feb 11, 2018 3.17 3.17 2.83 2.88 121,152 10,452,700
Feb 10, 2018 3.31 3.77 2.95 3.17 384,505 10,904,400
Feb 09, 2018 3.20 3.44 2.92 3.37 373,067 10,548,600
Feb 08, 2018 3.19 3.48 3.10 3.21 508,935 10,524,300
Feb 07, 2018 2.55 3.69 2.41 3.20 2,139,410 8,397,870
Feb 06, 2018 2.14 2.72 1.64 2.61 405,723 7,062,200
Feb 05, 2018 2.83 2.88 1.92 2.08 243,395 9,323,500
Feb 04, 2018 3.57 3.63 2.75 2.86 128,896 11,759,200
Feb 03, 2018 3.28 3.74 3.16 3.57 386,476 10,824,200
Feb 02, 2018 3.51 3.51 2.76 3.33 196,942 11,551,400
Feb 01, 2018 4.47 4.47 3.23 3.51 331,414 14,743,700
Jan 31, 2018 4.28 4.58 4.02 4.46 443,382 14,101,100
Jan 30, 2018 5.71 5.84 4.20 4.28 1,359,950 18,801,200
Jan 29, 2018 5.48 5.70 5.14 5.51 852,543 18,048,300
Jan 28, 2018 5.76 5.98 5.35 5.46 1,216,350 18,989,300
Jan 27, 2018 5.14 6.47 4.94 5.80 5,014,630 16,923,100
Jan 26, 2018 5.15 5.62 4.63 5.14 606,376 16,984,300
Jan 25, 2018 5.41 5.53 5.09 5.12 434,703 17,818,800
Jan 24, 2018 5.26 5.63 5.07 5.30 394,039 17,341,200
Jan 23, 2018 5.14 5.68 4.64 5.27 421,999 16,931,800