Market Cap:

I/O Coin I/O Coin (IOC)

0.269739 USD (2.69%)
0.00004200 BTC (1.20%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
4,575,868 USD
712 BTC
Volume (24h)
4,103 USD
0.64 BTC
Circulating Supply
16,964,031 IOC

Historical data for I/O Coin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.271570 0.271570 0.256055 0.265059 1,524 4,606,008
Sep 18, 2018 0.270968 0.274032 0.254220 0.271417 1,748 4,595,267
Sep 17, 2018 0.260613 0.274518 0.256811 0.270941 1,330 4,419,162
Sep 16, 2018 0.264957 0.273232 0.255479 0.259973 182 4,492,299
Sep 15, 2018 0.257110 0.275550 0.256465 0.264214 697 4,358,758
Sep 14, 2018 0.248502 0.278238 0.247299 0.257454 2,016 4,212,348
Sep 13, 2018 0.253685 0.288732 0.243734 0.248654 1,141 4,299,712
Sep 12, 2018 0.274253 0.279183 0.232390 0.253466 7,104 4,647,766
Sep 11, 2018 0.278263 0.310970 0.264074 0.274219 5,969 4,715,175
Sep 10, 2018 0.281716 0.285910 0.275965 0.277798 799 4,773,136
Sep 09, 2018 0.298759 0.311686 0.281871 0.281871 3,078 5,061,313
Sep 08, 2018 0.332222 0.334525 0.297311 0.298900 2,729 5,627,575
Sep 07, 2018 0.312932 0.336389 0.306333 0.331812 3,973 5,300,222
Sep 06, 2018 0.324142 0.328823 0.300365 0.313276 2,189 5,489,458
Sep 05, 2018 0.357553 0.358818 0.323569 0.323569 219 6,054,581
Sep 04, 2018 0.365915 0.372438 0.354446 0.357258 2,313 6,195,469
Sep 03, 2018 0.368397 0.369520 0.351302 0.365913 3,673 6,236,776
Sep 02, 2018 0.392136 0.392830 0.359596 0.368484 2,088 6,637,909
Sep 01, 2018 0.352014 0.391955 0.349249 0.391955 3,929 5,958,056
Aug 31, 2018 0.357901 0.375263 0.347398 0.352440 3,899 6,057,005
Aug 30, 2018 0.347303 0.357855 0.341628 0.357549 1,130 5,876,965
Aug 29, 2018 0.354569 0.369136 0.343947 0.347112 3,770 5,999,229
Aug 28, 2018 0.299977 0.389757 0.294086 0.354261 17,299 5,074,956
Aug 27, 2018 0.291260 0.300566 0.285908 0.300566 4,086 4,926,908
Aug 26, 2018 0.291587 0.310489 0.285338 0.291397 1,211 4,931,862
Aug 25, 2018 0.284755 0.303291 0.284755 0.290961 2,722 4,815,766
Aug 24, 2018 0.304758 0.305045 0.278404 0.285268 6,396 5,153,467
Aug 23, 2018 0.302273 0.305083 0.275324 0.304515 2,817 5,110,844
Aug 22, 2018 0.283274 0.308942 0.273352 0.302198 2,446 4,789,061
Aug 21, 2018 0.276308 0.283164 0.264881 0.275566 1,932 4,670,746
* Earliest data in range (UTC time)
** Latest data in range (UTC time)