Market Cap:

Ixcoin Ixcoin (IXC)

0.024262 USD (-7.73%)
0.00000739 BTC (-9.36%)

Buy

Crypto-Backed Loan

Market Cap
510,522 USD
155 BTC
Volume (24h)
394 USD
0.12 BTC
Circulating Supply
21,042,396 IXC

Historical data for Ixcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 15, 2018 0.021065 0.026525 0.021065 0.024122 331 507,582
Dec 14, 2018 0.022171 0.022308 0.020829 0.021049 20 442,917
Dec 13, 2018 0.023735 0.024439 0.021995 0.022185 70 466,813
Dec 12, 2018 0.024279 0.025104 0.023606 0.023723 99 499,176
Dec 11, 2018 0.024654 0.024654 0.023135 0.024311 901 511,539
Dec 10, 2018 0.025380 0.026201 0.024052 0.024681 263 519,307
Dec 09, 2018 0.025330 0.026181 0.024809 0.025424 262 534,945
Dec 08, 2018 0.021994 0.027716 0.021981 0.025404 1,022 534,507
Dec 07, 2018 0.025669 0.025944 0.021854 0.022008 22 463,045
Dec 06, 2018 0.027230 0.037860 0.025603 0.025725 294 541,245
Dec 05, 2018 0.025030 0.037657 0.024617 0.027241 568 573,149
Dec 04, 2018 0.021980 0.027168 0.021422 0.025003 176 526,062
Dec 03, 2018 0.022892 0.031374 0.020588 0.021996 297 462,786
Dec 02, 2018 0.019990 0.024880 0.019567 0.022762 211 478,903
Dec 01, 2018 0.019577 0.020639 0.019139 0.020006 29 420,900
Nov 30, 2018 0.020584 0.020584 0.018359 0.019522 29 410,711
Nov 29, 2018 0.020489 0.021186 0.019223 0.020536 36 432,035
Nov 28, 2018 0.018152 0.021910 0.017998 0.020404 24 429,267
Nov 27, 2018 0.015852 0.021045 0.014350 0.020935 646 440,413
Nov 26, 2018 0.016613 0.018074 0.015245 0.015862 66 333,692
Nov 25, 2018 0.019303 0.019391 0.016427 0.016618 151 349,581
Nov 24, 2018 0.017786 0.021625 0.017660 0.019295 146 405,904
Nov 23, 2018 0.017335 0.017949 0.015720 0.017798 4 374,414
Nov 22, 2018 0.020079 0.020249 0.017403 0.017423 33 366,523
Nov 21, 2018 0.016160 0.020713 0.015320 0.020152 330 423,928
Nov 20, 2018 0.019546 0.020035 0.012126 0.016148 849 339,685
Nov 19, 2018 0.022546 0.027327 0.018930 0.019300 332 405,989
Nov 18, 2018 0.014447 0.025301 0.014297 0.021438 487 450,956
Nov 17, 2018 0.014604 0.014994 0.012616 0.014400 60 302,919
Nov 16, 2018 0.011422 0.018454 0.011306 0.014574 232 306,572
* Earliest data in range (UTC time)
** Latest data in range (UTC time)