I/O Coin I/O Coin

4.23 USD (0.48%)
0.00038097 BTC (1.21%)

Market Cap

69,661,213 USD
6,278 BTC

Volume (24h)

445,045 USD
40.11 BTC

Circulating Supply

16,478,578 IOC

Historical data for I/O Coin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 16, 2018 6.65 6.65 3.90 4.33 1,448,760 109,502,000
Jan 15, 2018 5.22 6.90 5.20 6.64 3,569,770 86,048,300
Jan 14, 2018 5.23 5.30 4.73 5.26 492,167 86,208,600
Jan 13, 2018 4.97 5.35 4.97 5.23 418,586 81,829,700
Jan 12, 2018 4.95 5.18 4.70 4.97 339,090 81,547,400
Jan 11, 2018 6.01 6.01 4.46 4.92 855,579 98,941,600
Jan 10, 2018 5.94 6.14 5.32 6.02 1,203,880 97,805,000
Jan 09, 2018 5.15 6.36 4.90 5.93 2,656,940 84,771,300
Jan 08, 2018 4.58 5.69 4.38 5.23 1,561,820 75,319,900
Jan 07, 2018 4.82 5.17 4.42 4.58 1,000,300 79,265,600
Jan 06, 2018 4.43 4.81 4.36 4.63 616,323 72,902,900
Jan 05, 2018 4.40 4.84 3.72 4.36 1,043,470 72,409,500
Jan 04, 2018 3.86 4.64 3.71 4.40 1,279,720 63,428,500
Jan 03, 2018 3.61 3.93 3.22 3.83 401,934 59,395,000
Jan 02, 2018 3.35 3.71 3.10 3.54 790,837 55,056,800
Jan 01, 2018 3.26 3.39 2.92 3.38 212,954 53,542,000
Dec 31, 2017 3.09 3.33 3.02 3.24 307,524 50,800,100
Dec 30, 2017 3.55 3.64 2.86 3.10 348,911 58,401,100
Dec 29, 2017 3.21 3.63 2.95 3.63 628,880 52,736,500
Dec 28, 2017 3.43 3.55 2.65 3.13 332,260 56,372,000
Dec 27, 2017 3.04 3.82 2.95 3.46 824,312 49,897,000
Dec 26, 2017 3.55 3.72 2.83 3.03 494,688 58,297,700
Dec 25, 2017 3.42 3.85 3.14 3.55 525,736 56,227,100
Dec 24, 2017 3.08 3.52 2.65 3.32 620,810 50,536,600
Dec 23, 2017 2.44 3.32 2.33 3.04 463,134 40,138,000
Dec 22, 2017 3.12 3.17 1.82 2.44 214,782 51,186,700
Dec 21, 2017 3.19 3.54 2.89 3.11 514,374 52,463,100
Dec 20, 2017 3.28 3.28 2.61 3.19 828,864 53,808,700
Dec 19, 2017 2.97 3.79 2.90 3.30 941,141 48,688,800