Market Cap:

IoT Chain IoT Chain (ITC)

0.271168 USD (2.80%)
0.00004048 BTC (3.48%)
0.00113618 ETH (4.36%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
16,979,802 USD
2,535 BTC
71,145 ETH
Volume (24h)
2,592,835 USD
387.08 BTC
10,864 ETH
Circulating Supply
62,617,239 ITC
Total Supply
100,000,000 ITC

Historical data for IoT Chain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 0.271835 0.272749 0.251408 0.264187 2,625,890 17,021,533
Sep 21, 2018 0.266049 0.279560 0.258227 0.271963 3,902,880 16,657,629
Sep 20, 2018 0.250429 0.265657 0.250105 0.265657 1,845,880 15,679,656
Sep 19, 2018 0.259537 0.260521 0.243505 0.249363 1,667,920 16,249,921
Sep 18, 2018 0.263039 0.267232 0.253306 0.259567 1,860,720 16,469,152
Sep 17, 2018 0.283409 0.285762 0.257652 0.262156 2,071,750 17,744,551
Sep 16, 2018 0.281164 0.290226 0.275064 0.283017 2,390,190 17,604,037
Sep 15, 2018 0.282089 0.293342 0.275959 0.280605 2,596,580 17,661,934
Sep 14, 2018 0.304494 0.306203 0.272783 0.282281 3,395,520 19,064,479
Sep 13, 2018 0.286897 0.316402 0.286756 0.307288 4,936,230 17,962,737
Sep 12, 2018 0.294872 0.294872 0.260566 0.286998 2,699,090 18,462,045
Sep 11, 2018 0.328277 0.328277 0.281741 0.294975 2,661,860 20,553,555
Sep 10, 2018 0.331980 0.337949 0.311417 0.328066 2,733,760 20,785,405
Sep 09, 2018 0.345069 0.353122 0.330710 0.331766 3,477,740 21,604,904
Sep 08, 2018 0.353287 0.373523 0.333280 0.341618 6,171,240 22,119,473
Sep 07, 2018 0.329781 0.379804 0.312161 0.350758 11,906,600 20,647,592
Sep 06, 2018 0.319947 0.329386 0.292953 0.329386 3,811,590 20,031,924
Sep 05, 2018 0.385135 0.392419 0.317742 0.317742 6,614,130 24,113,345
Sep 04, 2018 0.367537 0.405304 0.364890 0.382979 10,943,500 23,010,317
Sep 03, 2018 0.372168 0.374521 0.363199 0.367524 5,217,360 23,300,281
Sep 02, 2018 0.375475 0.383992 0.366908 0.371782 6,577,390 23,507,332
Sep 01, 2018 0.364475 0.402891 0.358896 0.375656 10,990,900 22,818,646
Aug 31, 2018 0.323168 0.505206 0.319283 0.364780 25,231,000 19,909,305
Aug 30, 2018 0.254809 0.321687 0.238208 0.321687 3,902,440 15,697,899
Aug 29, 2018 0.258607 0.279967 0.247324 0.255207 2,392,000 15,931,874
Aug 28, 2018 0.232876 0.262457 0.220299 0.260839 2,674,630 14,346,706
Aug 27, 2018 0.187851 0.235509 0.187159 0.233824 2,527,630 11,572,861
Aug 26, 2018 0.192738 0.194118 0.185267 0.187724 1,449,490 11,873,902
Aug 25, 2018 0.193606 0.195691 0.188481 0.192659 1,660,810 11,927,421
Aug 24, 2018 0.193338 0.194666 0.184280 0.194118 1,905,560 11,910,905
* Earliest data in range (UTC time)
** Latest data in range (UTC time)