Criptomoedas:   •  Mercados:   •  Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %
Anunciar
Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
I/O Coin I/O Coin (IOC)
0.273537 USD (-0.69%)
0.00005019 BTC (-0.43%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Troca

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Cap. de Mercado
4,757,553 USD
873 BTC
Volume (24h)
295 USD
0.05 BTC
Fornecimento Circulante
17,392,740 IOC

Dados históricos para I/O Coin

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
24/04/2019 0.278267 0.281943 0.270411 0.274801 185 4,779,211
23/04/2019 0.284545 0.294925 0.277710 0.278267 1,095 4,838,934
22/04/2019 0.288584 0.304301 0.284064 0.284545 5,843 4,947,551
21/04/2019 0.308808 0.317303 0.285869 0.288727 16,930 5,019,703
20/04/2019 0.311151 0.313899 0.291431 0.308808 4,339 5,368,209
19/04/2019 0.310780 0.318862 0.300649 0.311049 1,919 5,406,553
18/04/2019 0.315379 0.330370 0.304041 0.310792 380 5,401,480
17/04/2019 0.284401 0.346035 0.283232 0.315379 4,173 5,480,575
16/04/2019 0.288956 0.299507 0.275683 0.284531 1,706 4,943,931
15/04/2019 0.323127 0.325684 0.271063 0.288959 5,487 5,020,295
14/04/2019 0.275485 0.323392 0.274522 0.323127 2,325 5,613,273
13/04/2019 0.302386 0.302386 0.252575 0.275485 4,699 4,785,109
12/04/2019 0.311250 0.311250 0.278657 0.302423 6,371 5,252,407
11/04/2019 0.357343 0.359019 0.300673 0.311250 7,831 5,405,098
10/04/2019 0.345365 0.364218 0.344189 0.357174 1,555 6,201,888
09/04/2019 0.384432 0.384449 0.341892 0.345464 6,420 5,997,872
08/04/2019 0.398331 0.403509 0.358861 0.384432 13,320 6,673,668
07/04/2019 0.367761 0.414229 0.367464 0.398258 5,676 6,912,894
06/04/2019 0.376346 0.392730 0.364048 0.368134 5,125 6,389,262
05/04/2019 0.393106 0.399456 0.364075 0.376252 6,030 6,529,405
04/04/2019 0.422397 0.449853 0.355819 0.393127 26,787 6,821,444
03/04/2019 0.284939 0.463169 0.276858 0.422176 62,206 7,324,591
02/04/2019 0.251204 0.303289 0.251070 0.284788 9,977 4,940,346
01/04/2019 0.245116 0.258437 0.244045 0.251204 1,634 4,357,214
31/03/2019 0.268854 0.269401 0.234532 0.245143 2,163 4,251,589
30/03/2019 0.266015 0.278695 0.246587 0.268854 2,403 4,662,276
29/03/2019 0.277922 0.287899 0.254718 0.266552 3,351 4,621,809
28/03/2019 0.240826 0.288291 0.233441 0.277926 21,017 4,818,453
27/03/2019 0.242674 0.246679 0.226503 0.240826 3,039 4,174,734
26/03/2019 0.262286 0.263122 0.232096 0.242544 4,218 4,203,996
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

About I/O Coin

I/O Coin (IOC) is a cryptocurrency. I/O Coin has a current supply of 17,392,740 IOC. The last known price of I/O Coin is 0.273537 USD and is down 0.69% over the last 24 hours. It is currently trading on 1 active market(s) with 295 USD traded over the last 24 hours. More information can be found at http://iocoin.io/.
I/O Coin Statistics
I/O Coin Price 0.273537 USD
I/O Coin ROI +408.22%
Market Rank #1249
Cap. de Mercado 4,757,553 USD
24 Hour Volume 295 USD
Fornecimento Circulante 17,392,740 IOC
Fornecimento Total 17,392,740 IOC
Fornecimento Máximo Sem Dados
All Time High 7.69 USD
(21/01/2017)
All Time Low 0.000954 USD
(14/01/2015)
52 Week High / Low 1.75 USD /
0.106986 USD
90 Day High / Low 0.463169 USD /
0.119396 USD
30 Day High / Low 0.463169 USD /
0.226503 USD
7 Day High / Low 0.321870 USD /
0.270411 USD
24 Hour High / Low 0.280908 USD /
0.270411 USD
Yesterday's High / Low 0.281943 USD /
0.270411 USD
Yesterday's Open / Close 0.278267 USD /
0.274801 USD
Yesterday's Change $-0.003466 USD (-1.25%)
Yesterday's Volume $185 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)