Market Cap:

Internet of People Internet of People (IOP)

0.284012 USD (12.42%)
0.00004365 BTC (11.65%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
1,475,366 USD
227 BTC
Volume (24h)
209,725 USD
32.23 BTC
Circulating Supply
5,194,721 IOP
Total Supply
5,700,345 IOP
Max Supply
21,000,000 IOP

Historical data for Internet of People

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 23, 2018 0.248791 0.271308 0.236052 0.250980 61,998 1,290,200
Oct 22, 2018 0.256540 0.276534 0.237045 0.248472 59,853 1,328,649
Oct 21, 2018 0.256527 0.291428 0.218485 0.253595 45,437 1,326,686
Oct 20, 2018 0.231579 0.282580 0.228095 0.261213 39,116 1,195,786
Oct 19, 2018 0.240996 0.264590 0.213079 0.240719 26,117 1,241,627
Oct 18, 2018 0.249704 0.263237 0.227179 0.240512 32,905 1,285,209
Oct 17, 2018 0.259322 0.259680 0.235243 0.249962 68,579 1,332,248
Oct 16, 2018 0.248351 0.260217 0.240550 0.258431 70,045 1,273,699
Oct 15, 2018 0.238551 0.279705 0.232576 0.247687 72,182 1,221,495
Oct 14, 2018 0.234361 0.253207 0.221985 0.238593 64,618 1,197,915
Oct 13, 2018 0.234542 0.247494 0.224831 0.233419 64,241 1,197,046
Oct 12, 2018 0.250273 0.254891 0.226126 0.231551 53,609 1,274,971
Oct 11, 2018 0.281339 0.286758 0.247298 0.248398 77,917 1,430,782
Oct 10, 2018 0.287695 0.302222 0.279098 0.282928 94,435 1,460,719
Oct 09, 2018 0.286286 0.297110 0.283723 0.288823 97,303 1,440,524
Oct 08, 2018 0.277973 0.288733 0.276941 0.285146 81,968 1,398,697
Oct 07, 2018 0.275568 0.280274 0.273533 0.277213 63,872 1,386,596
Oct 06, 2018 0.282962 0.290148 0.269517 0.277751 70,765 1,423,801
Oct 05, 2018 0.310642 0.311721 0.275951 0.281986 94,599 1,563,078
Oct 04, 2018 0.275909 0.317840 0.274031 0.308226 77,728 1,387,140
Oct 03, 2018 0.293916 0.295013 0.269871 0.275947 70,419 1,475,598
Oct 02, 2018 0.294613 0.306156 0.284796 0.294913 116,650 1,476,279
Oct 01, 2018 0.277640 0.308337 0.274320 0.292244 110,564 1,388,997
Sep 30, 2018 0.297717 0.300937 0.271341 0.278984 69,033 1,487,190
Sep 29, 2018 0.303425 0.309576 0.291987 0.296285 73,280 1,513,369
Sep 28, 2018 0.306156 0.315217 0.299222 0.303102 122,492 1,524,953
Sep 27, 2018 0.300032 0.314272 0.290647 0.307320 112,210 1,491,883
Sep 26, 2018 0.281512 0.310384 0.280513 0.300493 84,100 1,397,612
Sep 25, 2018 0.322917 0.322917 0.275711 0.282697 83,793 1,600,817
Sep 24, 2018 0.326178 0.332639 0.317502 0.321513 98,818 1,614,472
* Earliest data in range (UTC time)
** Latest data in range (UTC time)