Internet of People Internet of People

1.39 USD (2.65%)
0.00018961 BTC (2.05%)

Market Cap

4,906,564 USD
669 BTC

Volume (24h)

760,926 USD
103.68 BTC

Circulating Supply

3,525,843 IOP

Total Supply

3,931,947 IOP

Max Supply

21,000,000 IOP

Historical data for Internet of People

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 27, 2018 1.36 1.40 1.34 1.39 762,471 4,804,300
May 26, 2018 1.39 1.42 1.35 1.36 784,232 4,912,000
May 25, 2018 1.35 1.46 1.34 1.39 848,551 4,772,720
May 24, 2018 1.33 1.70 1.27 1.36 775,340 4,695,740
May 23, 2018 1.59 1.75 1.27 1.32 869,182 5,597,840
May 22, 2018 1.62 1.82 1.55 1.59 1,172,300 5,717,510
May 21, 2018 1.63 1.67 1.54 1.61 1,740,010 5,749,280
May 20, 2018 1.58 1.69 1.56 1.64 1,746,070 5,563,510
May 19, 2018 1.85 1.85 1.51 1.58 1,819,920 6,517,980
May 18, 2018 1.34 1.96 1.32 1.85 1,842,510 4,709,790
May 17, 2018 1.65 1.67 1.07 1.34 1,472,800 5,805,900
May 16, 2018 1.76 1.76 1.58 1.65 1,849,600 6,209,750
May 15, 2018 1.82 1.89 1.74 1.76 695,449 6,424,030
May 14, 2018 1.81 1.91 1.69 1.82 209,499 6,368,040
May 13, 2018 1.92 1.94 1.77 1.81 88,876 6,774,790
May 12, 2018 1.80 1.99 1.79 1.94 291,642 6,349,090
May 11, 2018 1.95 1.96 1.73 1.81 800,180 6,892,360
May 10, 2018 2.25 2.27 1.94 1.94 983,406 7,934,850
May 09, 2018 2.32 2.36 2.23 2.26 488,481 8,170,780
May 08, 2018 2.48 2.48 2.17 2.32 804,786 8,732,180
May 07, 2018 2.48 2.57 2.34 2.48 1,966,150 8,743,270
May 06, 2018 2.60 2.64 2.40 2.47 491,651 9,172,380
May 05, 2018 2.65 2.70 2.56 2.59 815,008 9,349,350
May 04, 2018 2.66 2.67 2.60 2.65 816,367 9,371,900
May 03, 2018 2.56 2.68 2.47 2.67 893,424 9,016,690
May 02, 2018 2.47 2.56 2.43 2.56 1,197,490 8,704,990
May 01, 2018 2.50 2.50 2.39 2.48 773,313 8,798,020
Apr 30, 2018 2.57 2.59 2.46 2.49 940,250 9,045,190
Apr 29, 2018 2.60 2.64 2.43 2.57 807,653 9,154,420
Apr 28, 2018 2.41 2.62 2.40 2.60 779,555 8,482,650
* Earliest data in range (UTC time)
** Latest data in range (UTC time)