IOC Coin Values IOC
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-08-23 | $0.1124000 | $0.1089000 | $0.1169000 | $0.1089000 |
2021-08-24 | $0.1089000 | $0.1059000 | $0.1140000 | $0.1044000 |
2021-08-25 | $0.1059000 | $0.1098000 | $0.1171000 | $0.1088000 |
2021-08-26 | $0.1098000 | $0.1045000 | $0.1096000 | $0.1031000 |
2021-08-27 | $0.1045000 | $0.1109000 | $0.1109000 | $0.1080000 |
2021-08-28 | $0.1109000 | $0.1081000 | $0.1115000 | $0.1076000 |
2021-08-29 | $0.1081000 | $0.1186000 | $0.1186000 | $0.1073000 |
2021-08-30 | $0.1186000 | $0.1142000 | $0.1142000 | $0.1142000 |
2021-08-31 | $0.1142000 | $0.1146000 | $0.1146000 | $0.1146000 |
2021-09-01 | $0.1146000 | $0.1192000 | $0.1192000 | $0.1079000 |
2021-09-02 | $0.1192000 | $0.1183000 | $0.1227000 | $0.1173000 |
2021-09-03 | $0.1183000 | $0.1200000 | $0.1235000 | $0.1200000 |
2021-09-04 | $0.1200000 | $0.1213000 | $0.1243000 | $0.1198000 |
2021-09-05 | $0.1213000 | $0.1305000 | $0.1305000 | $0.1258000 |
2021-09-06 | $0.1305000 | $0.1381000 | $0.1381000 | $0.1317000 |
2021-09-07 | $0.1381000 | $0.1106000 | $0.1228000 | $0.1054000 |
2021-09-08 | $0.1106000 | $0.1074000 | $0.1097000 | $0.1032000 |
2021-09-09 | $0.1074000 | $0.1383000 | $0.1438000 | $0.1081000 |
2021-09-10 | $0.1383000 | $0.1385000 | $0.1386000 | $0.1379000 |
2021-09-11 | $0.1301000 | $0.1396000 | $0.1400000 | $0.1310000 |
2021-09-12 | $0.1396000 | $0.1492000 | $0.1492000 | $0.1423000 |
2021-09-13 | $0.1492000 | $0.1560000 | $0.1650000 | $0.1371000 |
2021-09-14 | $0.1560000 | $0.1635000 | $0.1725000 | $0.1621000 |
2021-09-15 | $0.1635000 | $0.1536000 | $0.1738000 | $0.1367000 |
2021-09-16 | $0.1536000 | $0.1624000 | $0.1667000 | $0.1376000 |
2021-09-17 | $0.1624000 | $0.1580000 | $0.1651000 | $0.1462000 |
2021-09-18 | $0.1580000 | $0.1512000 | $0.1614000 | $0.1396000 |
2021-09-19 | $0.1512000 | $0.1474000 | $0.1569000 | $0.1375000 |
2021-09-20 | $0.1474000 | $0.1314000 | $0.1417000 | $0.1253000 |
2021-09-21 | $0.1314000 | $0.1103000 | $0.1290000 | $0.1103000 |
2021-09-22 | $0.1103000 | $0.1224000 | $0.1355000 | $0.1155000 |
2021-09-23 | $0.1224000 | $0.1257000 | $0.1279000 | $0.1257000 |
2021-09-24 | $0.1257000 | $0.1200000 | $0.1200000 | $0.1200000 |
2021-09-25 | $0.1200000 | $0.1196000 | $0.1196000 | $0.1196000 |
2021-09-26 | $0.1196000 | $0.1110000 | $0.1210000 | $0.1110000 |
2021-09-27 | $0.1110000 | $0.1164000 | $0.1164000 | $0.1084000 |
2021-09-28 | $0.1164000 | $0.1014000 | $0.1133000 | $0.1010000 |
2021-09-29 | $0.1014000 | $0.1063000 | $0.1063000 | $0.1005000 |
2021-09-30 | $0.1063000 | $0.1069000 | $0.1070000 | $0.1061000 |
2021-10-01 | $0.1065000 | $0.1137000 | $0.1170000 | $0.1137000 |
2021-10-02 | $0.1137000 | $0.1354000 | $0.1368000 | $0.1120000 |
2021-10-03 | $0.1354000 | $0.1230000 | $0.1370000 | $0.1167000 |
2021-10-04 | $0.1230000 | $0.1257000 | $0.1306000 | $0.1247000 |
2021-10-05 | $0.1257000 | $0.1210000 | $0.1478000 | $0.1205000 |
2021-10-06 | $0.1210000 | $0.1295000 | $0.1306000 | $0.1295000 |
2021-10-07 | $0.1295000 | $0.1232000 | $0.1259000 | $0.1232000 |
2021-10-08 | $0.1232000 | $0.1230000 | $0.1235000 | $0.1230000 |
2021-10-09 | $0.1230000 | $0.1369000 | $0.1385000 | $0.1253000 |
2021-10-10 | $0.1369000 | $0.1378000 | $0.1378000 | $0.1247000 |
2021-10-11 | $0.1378000 | $0.1265000 | $0.1466000 | $0.1265000 |
2021-10-12 | $0.1265000 | $0.1232000 | $0.1372000 | $0.1148000 |
2021-10-13 | $0.1232000 | $0.1216000 | $0.1371000 | $0.1188000 |
2021-10-14 | $0.1216000 | $0.1256000 | $0.1256000 | $0.1216000 |
2021-10-15 | $0.1256000 | $0.1277000 | $0.1351000 | $0.1277000 |
2021-10-16 | $0.1277000 | $0.1333000 | $0.1400000 | $0.1230000 |
2021-10-17 | $0.1333000 | $0.1280000 | $0.1452000 | $0.1280000 |
2021-10-18 | $0.1280000 | $0.1191000 | $0.1290000 | $0.1179000 |
2021-10-19 | $0.1191000 | $0.1369000 | $0.1382000 | $0.1228000 |
2021-10-20 | $0.1369000 | $0.1281000 | $0.1419000 | $0.0990300 |
2021-10-21 | $0.1281000 | $0.1246000 | $0.1308000 | $0.1146000 |
2021-10-22 | $0.1246000 | $0.1341000 | $0.1438000 | $0.0947 |
2021-10-23 | $0.1341000 | $0.1183000 | $0.1453000 | $0.0760 |
2021-10-24 | $0.1183000 | $0.1193000 | $0.1327000 | $0.1169000 |
2021-10-25 | $0.1193000 | $0.1211000 | $0.1262000 | $0.1016000 |
2021-10-26 | $0.1211000 | $0.1134000 | $0.1164000 | $0.1031000 |
2021-10-27 | $0.1134000 | $0.1134000 | $0.1339000 | $0.1023000 |
2021-10-28 | $0.1134000 | $0.1212000 | $0.1291000 | $0.1091000 |
2021-10-29 | $0.1212000 | $0.1121000 | $0.1327000 | $0.1109000 |
2021-10-30 | $0.1121000 | $0.1281000 | $0.1281000 | $0.1114000 |
2021-10-31 | $0.1281000 | $0.1239000 | $0.1282000 | $0.1239000 |
2021-11-01 | $0.1239000 | $0.1341000 | $0.1408000 | $0.1207000 |
2021-11-02 | $0.1341000 | $0.1322000 | $0.1392000 | $0.1303000 |
2021-11-03 | $0.1322000 | $0.1309000 | $0.1340000 | $0.1183000 |
2021-11-04 | $0.1309000 | $0.1174000 | $0.1278000 | $0.1174000 |
2021-11-05 | $0.1174000 | $0.1233000 | $0.1233000 | $0.1147000 |
2021-11-06 | $0.1233000 | $0.1194000 | $0.1243000 | $0.1175000 |
2021-11-07 | $0.1194000 | $0.1215000 | $0.1260000 | $0.1190000 |
2021-11-08 | $0.1215000 | $0.1283000 | $0.1310000 | $0.1283000 |
2021-11-09 | $0.1283000 | $0.1279000 | $0.1319000 | $0.1272000 |
2021-11-10 | $0.1279000 | $0.1273000 | $0.1305000 | $0.1240000 |
2021-11-11 | $0.1273000 | $0.1309000 | $0.1309000 | $0.1225000 |
2021-11-12 | $0.1309000 | $0.1341000 | $0.1341000 | $0.1213000 |
2021-11-13 | $0.1341000 | $0.1314000 | $0.1346000 | $0.1224000 |
2021-11-14 | $0.1314000 | $0.1232000 | $0.1336000 | $0.1232000 |
2021-11-15 | $0.1232000 | $0.1221000 | $0.1323000 | $0.1196000 |
2021-11-16 | $0.1221000 | $0.1148000 | $0.1250000 | $0.1148000 |
2021-11-17 | $0.1148000 | $0.1165000 | $0.1213000 | $0.1153000 |
2021-11-18 | $0.1165000 | $0.1076000 | $0.1178000 | $0.1070000 |
2021-11-19 | $0.1076000 | $0.1145000 | $0.1203000 | $0.1099000 |
2021-11-20 | $0.1145000 | $0.1142000 | $0.1237000 | $0.1118000 |
2021-11-21 | $0.1142000 | $0.1080000 | $0.1209000 | $0.1068000 |
2021-11-22 | $0.1080000 | $0.1058000 | $0.1165000 | $0.0940 |
2021-11-23 | $0.1058000 | $0.0967 | $0.1123000 | $0.0938 |
2021-11-24 | $0.0967 | $0.1058000 | $0.1058000 | $0.0932 |
2021-11-25 | $0.1058000 | $0.1032000 | $0.1091000 | $0.0973 |
2021-11-26 | $0.1032000 | $0.1006000 | $0.1006000 | $0.0866 |
2021-11-27 | $0.1006000 | $0.0954 | $0.1134000 | $0.0844 |
2021-11-28 | $0.0954 | $0.0986 | $0.1095000 | $0.0883 |
2021-11-29 | $0.0986 | $0.0994800 | $0.1070000 | $0.0914 |
2021-11-30 | $0.0994800 | $0.0986 | $0.0986 | $0.0889 |
2021-12-01 | $0.0986 | $0.0916 | $0.0995800 | $0.0910 |
2021-12-02 | $0.0916 | $0.0899 | $0.1000000 | $0.0899 |
2021-12-03 | $0.0899 | $0.0869 | $0.0934 | $0.0821 |
2021-12-04 | $0.0869 | $0.0758 | $0.0842 | $0.0758 |
2021-12-05 | $0.0758 | $0.0836 | $0.0871 | $0.0757 |
2021-12-06 | $0.0836 | $0.0779 | $0.0854 | $0.0779 |
2021-12-07 | $0.0779 | $0.0780 | $0.0820 | $0.0780 |
2021-12-08 | $0.0780 | $0.0813 | $0.0818 | $0.0778 |
2021-12-09 | $0.0813 | $0.0766 | $0.0800 | $0.0728 |
2021-12-10 | $0.0766 | $0.0774 | $0.0793 | $0.0623 |
2021-12-11 | $0.0774 | $0.0766 | $0.0810 | $0.0761 |
2021-12-12 | $0.0766 | $0.0812 | $0.0817 | $0.0777 |
2021-12-13 | $0.0812 | $0.0650 | $0.0757 | $0.0598 |
2021-12-14 | $0.0650 | $0.0692 | $0.0692 | $0.0634 |
2021-12-15 | $0.0692 | $0.0851 | $0.1071000 | $0.0655 |
2021-12-16 | $0.0851 | $0.0786 | $0.0834 | $0.0786 |
2021-12-17 | $0.0786 | $0.0651 | $0.0762 | $0.0642 |
2021-12-18 | $0.0651 | $0.0651 | $0.0755 | $0.0651 |
2021-12-19 | $0.0651 | $0.0663 | $0.0663 | $0.0649 |
2021-12-20 | $0.0663 | $0.0694 | $0.0713 | $0.0666 |
2021-12-21 | $0.0694 | $0.0690 | $0.0807 | $0.0690 |
2021-12-22 | $0.0690 | $0.0812 | $0.0909 | $0.0686 |
2021-12-23 | $0.0812 | $0.0778 | $0.0859 | $0.0778 |
2021-12-24 | $0.0778 | $0.0768 | $0.0778 | $0.0717 |
2021-12-25 | $0.0768 | $0.0762 | $0.0762 | $0.0762 |
2021-12-26 | $0.0762 | $0.0721 | $0.0767 | $0.0721 |
2021-12-27 | $0.0721 | $0.0796 | $0.0801 | $0.0720 |
2021-12-28 | $0.0796 | $0.0756 | $0.0756 | $0.0656 |
2021-12-29 | $0.0756 | $0.0660 | $0.0739 | $0.0655 |
2021-12-30 | $0.0660 | $0.0674 | $0.0749 | $0.0669 |
2021-12-31 | $0.0674 | $0.0670 | $0.0735 | $0.0661 |
2022-01-01 | $0.0670 | $0.0692 | $0.0692 | $0.0687 |
2022-01-02 | $0.0692 | $0.0771 | $0.0776 | $0.0681 |
2022-01-03 | $0.0771 | $0.0734 | $0.0771 | $0.0674 |
2022-01-04 | $0.0734 | $0.0802 | $0.0907 | $0.0724 |
2022-01-05 | $0.0802 | $0.0764 | $0.0777 | $0.0686 |
2022-01-06 | $0.0764 | $0.0763 | $0.0845 | $0.0677 |
2022-01-07 | $0.0763 | $0.0727 | $0.0740 | $0.0640 |
2022-01-08 | $0.0727 | $0.0671 | $0.0742 | $0.0646 |
2022-01-09 | $0.0671 | $0.0729 | $0.0729 | $0.0674 |
2022-01-10 | $0.0729 | $0.0669 | $0.0728 | $0.0669 |
2022-01-11 | $0.0669 | $0.0675 | $0.0757 | $0.0675 |
2022-01-12 | $0.0675 | $0.0725 | $0.0764 | $0.0690 |
2022-01-13 | $0.0725 | $0.0677 | $0.0703 | $0.0673 |
2022-01-14 | $0.0677 | $0.0737 | $0.0737 | $0.0677 |
2022-01-15 | $0.0737 | $0.0685 | $0.0737 | $0.0681 |
2022-01-16 | $0.0685 | $0.0690 | $0.0737 | $0.0685 |
2022-01-17 | $0.0690 | $0.0709 | $0.0709 | $0.0676 |
2022-01-18 | $0.0709 | $0.0674 | $0.0742 | $0.0674 |
2022-01-19 | $0.0674 | $0.0700 | $0.0813 | $0.0663 |
2022-01-20 | $0.0700 | $0.0647 | $0.0745 | $0.0533 |
2022-01-21 | $0.0647 | $0.0492300 | $0.0587 | $0.0492300 |
2022-01-22 | $0.0492300 | $0.0452500 | $0.0547 | $0.0445500 |
2022-01-23 | $0.0452500 | $0.0468100 | $0.0533 | $0.0468100 |
2022-01-24 | $0.0468100 | $0.0484500 | $0.0484500 | $0.0473500 |
2022-01-25 | $0.0484500 | $0.0488100 | $0.0488100 | $0.0488100 |
2022-01-26 | $0.0488100 | $0.0486100 | $0.0545 | $0.0467700 |
2022-01-27 | $0.0486100 | $0.0528 | $0.0532 | $0.0472300 |
2022-01-28 | $0.0528 | $0.0479400 | $0.0540 | $0.0479400 |
2022-01-29 | $0.0479400 | $0.0484900 | $0.0527 | $0.0484900 |
2022-01-30 | $0.0484900 | $0.0531 | $0.0531 | $0.0481400 |
2022-01-31 | $0.0531 | $0.0539 | $0.0543 | $0.0539 |
2022-02-01 | $0.0539 | $0.0519 | $0.0542 | $0.0519 |
2022-02-02 | $0.0519 | $0.0510 | $0.0517 | $0.0472600 |
2022-02-03 | $0.0510 | $0.0530 | $0.0530 | $0.0481500 |
2022-02-04 | $0.0530 | $0.0545 | $0.0591 | $0.0541 |
2022-02-05 | $0.0545 | $0.0526 | $0.0576 | $0.0526 |
2022-02-06 | $0.0526 | $0.0577 | $0.0577 | $0.0539 |
2022-02-07 | $0.0577 | $0.0597 | $0.0597 | $0.0597 |
2022-02-08 | $0.0597 | $0.0573 | $0.0600 | $0.0573 |
2022-02-09 | $0.0573 | $0.0600 | $0.0600 | $0.0564 |
2022-02-10 | $0.0600 | $0.0575 | $0.0592 | $0.0557 |
2022-02-11 | $0.0575 | $0.0581 | $0.0581 | $0.0547 |
2022-02-12 | $0.0581 | $0.0541 | $0.0579 | $0.0541 |
2022-02-13 | $0.0541 | $0.0534 | $0.0572 | $0.0534 |
2022-02-14 | $0.0534 | $0.0540 | $0.0540 | $0.0540 |
2022-02-15 | $0.0540 | $0.0575 | $0.0606 | $0.0566 |
2022-02-16 | $0.0575 | $0.0558 | $0.0584 | $0.0558 |
2022-02-17 | $0.0558 | $0.0511 | $0.0547 | $0.0511 |
2022-02-18 | $0.0511 | $0.0504 | $0.0504 | $0.0504 |
2022-02-19 | $0.0504 | $0.0509 | $0.0509 | $0.0505 |
2022-02-20 | $0.0509 | $0.0499200 | $0.0499200 | $0.0487600 |
2022-02-21 | $0.0499200 | $0.0481500 | $0.0481500 | $0.0481500 |
2022-02-22 | $0.0481500 | $0.0497500 | $0.0497500 | $0.0497500 |
2022-02-23 | $0.0497500 | $0.0473300 | $0.0488200 | $0.0473300 |
2022-02-24 | $0.0473300 | $0.0490900 | $0.0514 | $0.0487100 |
2022-02-25 | $0.0490900 | $0.0482600 | $0.0502 | $0.0470900 |
2022-02-26 | $0.0482600 | $0.0485300 | $0.0485300 | $0.0446100 |
2022-02-27 | $0.0485300 | $0.0456400 | $0.0528 | $0.0426200 |
2022-02-28 | $0.0456400 | $0.0518 | $0.0523 | $0.0518 |
2022-03-01 | $0.0518 | $0.0618 | $0.0622 | $0.0533 |
2022-03-02 | $0.0618 | $0.0593 | $0.0611 | $0.0536 |
2022-03-03 | $0.0593 | $0.0595 | $0.0595 | $0.0510 |
2022-03-04 | $0.0595 | $0.0552 | $0.0556 | $0.0477700 |
2022-03-05 | $0.0552 | $0.0520 | $0.0556 | $0.0508 |
2022-03-06 | $0.0520 | $0.0511 | $0.0538 | $0.0507 |
2022-03-07 | $0.0511 | $0.0559 | $0.0612 | $0.0506 |
2022-03-08 | $0.0559 | $0.0616 | $0.0620 | $0.0515 |
2022-03-09 | $0.0616 | $0.0579 | $0.0726 | $0.0558 |
2022-03-10 | $0.0579 | $0.0564 | $0.0615 | $0.0513 |
2022-03-11 | $0.0564 | $0.0519 | $0.0562 | $0.0504 |
2022-03-12 | $0.0519 | $0.0555 | $0.0555 | $0.0501 |
2022-03-13 | $0.0555 | $0.0518 | $0.0541 | $0.0468700 |
2022-03-14 | $0.0518 | $0.0572 | $0.0576 | $0.0496200 |
2022-03-15 | $0.0572 | $0.0566 | $0.0566 | $0.0566 |
2022-03-16 | $0.0566 | $0.0559 | $0.0592 | $0.0518 |
2022-03-17 | $0.0559 | $0.0532 | $0.0586 | $0.0512 |
2022-03-18 | $0.0532 | $0.0518 | $0.0698 | $0.0376100 |
2022-03-19 | $0.0518 | $0.0498400 | $0.0553 | $0.0342100 |
2022-03-20 | $0.0498400 | $0.0474300 | $0.0486700 | $0.0474300 |
2022-03-21 | $0.0474300 | $0.0480200 | $0.0575 | $0.0472000 |
2022-03-22 | $0.0480200 | $0.0487400 | $0.0598 | $0.0487400 |
2022-03-23 | $0.0487400 | $0.0446200 | $0.0549 | $0.0386100 |
2022-03-24 | $0.0446200 | $0.0453300 | $0.0515 | $0.0396100 |
2022-03-25 | $0.0453300 | $0.0434400 | $0.0496500 | $0.0399000 |
2022-03-26 | $0.0434400 | $0.0445400 | $0.0449900 | $0.0400900 |
2022-03-27 | $0.0445400 | $0.0487200 | $0.0506 | $0.0459100 |
2022-03-28 | $0.0487200 | $0.0447700 | $0.0509 | $0.0391200 |
2022-03-29 | $0.0447700 | $0.0422300 | $0.0450700 | $0.0374800 |
2022-03-30 | $0.0422300 | $0.0437600 | $0.0437600 | $0.0376500 |
2022-03-31 | $0.0437600 | $0.0359600 | $0.0427900 | $0.0341400 |
2022-04-01 | $0.0359600 | $0.0407400 | $0.0565 | $0.0240800 |
2022-04-02 | $0.0407400 | $0.0407800 | $0.0407800 | $0.0403200 |
2022-04-03 | $0.0407800 | $0.0366700 | $0.0413100 | $0.0366700 |
2022-04-04 | $0.0366700 | $0.0386900 | $0.0424100 | $0.0368200 |
2022-04-05 | $0.0386900 | $0.0354900 | $0.0377700 | $0.0354900 |
2022-04-06 | $0.0354900 | $0.0351000 | $0.0355000 | $0.0346800 |
Pair | Exchange |
---|---|
IOC/BTC | bittrex |
IOCoin has a strong development team backing it. The coin is X11 with proof of work and proof of stake. The proof of stake has an annualised rate of 2%.
Sorry, detailed technology about I/O Coin is not currently available
Sorry, detailed features about I/O Coin is not currently available