I/O Coin I/O Coin (IOC)

$1.03 (-0.50%)
0.00036538 BTC (-3.03%)

Market Cap

$16,865,021
5,974 BTC

Volume (24h)

$22,390
7.93 BTC

Circulating Supply

16,351,106 IOC

Historical data for I/O Coin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Jul 21, 2017 0.962853 1.11 0.888518 0.960438 24,064 15,743,400
Jul 20, 2017 0.822206 1.07 0.822206 0.955765 37,650 13,443,500
Jul 19, 2017 0.805947 0.928941 0.794407 0.824686 19,402 13,177,000
Jul 18, 2017 0.804524 0.847674 0.748035 0.804667 34,574 13,153,400
Jul 17, 2017 0.660735 0.803776 0.653915 0.802454 10,331 10,802,400
Jul 16, 2017 0.726965 0.803992 0.623026 0.661469 49,941 11,885,000
Jul 15, 2017 0.869489 0.871971 0.718611 0.729157 19,747 14,214,900
Jul 14, 2017 0.870859 0.886141 0.722923 0.870984 41,045 14,237,100
Jul 13, 2017 0.882634 0.990118 0.835736 0.871498 42,429 14,429,400
Jul 12, 2017 0.819542 0.914734 0.755821 0.881976 34,672 13,397,700
Jul 11, 2017 0.889330 0.949013 0.705986 0.823633 43,284 14,538,400
Jul 10, 2017 1.04 1.16 0.848848 0.891228 53,861 16,996,900
Jul 09, 2017 1.08 1.19 1.04 1.04 34,705 17,628,300
Jul 08, 2017 0.961384 1.11 0.942941 1.08 26,108 15,715,600
Jul 07, 2017 1.10 1.10 0.952520 0.960577 48,251 17,981,900
Jul 06, 2017 1.10 1.10 1.06 1.10 20,980 17,963,000
Jul 05, 2017 1.11 1.14 1.05 1.10 14,697 18,094,500
Jul 04, 2017 1.04 1.13 1.02 1.06 45,729 16,960,900
Jul 03, 2017 1.06 1.16 1.02 1.04 35,925 17,366,100
Jul 02, 2017 1.03 1.13 0.970589 1.07 30,367 16,875,900
Jul 01, 2017 1.30 1.30 0.978594 1.03 106,298 21,227,200
Jun 30, 2017 1.19 1.23 1.12 1.23 31,159 19,470,900
Jun 29, 2017 1.24 1.36 1.15 1.18 68,628 20,221,100
Jun 28, 2017 1.16 1.25 1.05 1.24 39,636 18,967,200
Jun 27, 2017 1.22 1.23 0.922360 1.15 109,078 19,905,100
Jun 26, 2017 1.37 1.38 0.903717 1.22 131,791 22,375,100
Jun 25, 2017 1.49 1.56 1.26 1.30 66,248 24,355,100
Jun 24, 2017 1.75 1.77 1.43 1.49 136,469 28,555,500
Jun 23, 2017 1.54 1.97 1.49 1.75 142,081 25,182,900
Jun 22, 2017 1.56 1.62 1.49 1.54 36,781 25,430,200