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 |
---|---|---|---|---|
2023-10-03 | $0.0283300 | $0.0282500 | $0.0282500 | $0.0282500 |
2023-10-04 | $0.0282500 | $0.0282300 | $0.0282600 | $0.0282100 |
2023-10-11 | $0.0337000 | $0.0330500 | $0.0330500 | $0.0330500 |
2023-10-12 | $0.0330500 | $0.0330400 | $0.0330500 | $0.0330200 |
2023-10-21 | $0.0365100 | $0.0368100 | $0.0368100 | $0.0275300 |
2023-10-22 | $0.0368100 | $0.0369000 | $0.0369000 | $0.0369000 |
2023-10-23 | $0.0369000 | $0.0400300 | $0.0406900 | $0.0400300 |
2023-10-24 | $0.0400300 | $0.0410500 | $0.0410500 | $0.0410500 |
2023-10-25 | $0.0410500 | $0.0348500 | $0.0417500 | $0.0348500 |
2023-10-26 | $0.0348500 | $0.0358600 | $0.0399600 | $0.0345000 |
2023-10-27 | $0.0358600 | $0.0298400 | $0.0356000 | $0.0298400 |
2023-10-28 | $0.0298400 | $0.0310200 | $0.0351100 | $0.0300000 |
2023-10-29 | $0.0310200 | $0.0417900 | $0.0417900 | $0.0314300 |
2023-10-30 | $0.0417900 | $0.0417400 | $0.0420800 | $0.0351800 |
2023-10-31 | $0.0417400 | $0.0218300 | $0.0419400 | $0.0218300 |
2023-11-01 | $0.0218300 | $0.0223300 | $0.0223300 | $0.0223300 |
2023-11-02 | $0.0223300 | $0.0220200 | $0.0220200 | $0.0220200 |
2023-11-03 | $0.0220200 | $0.0218800 | $0.0218800 | $0.0218800 |
2023-11-04 | $0.0218800 | $0.0442100 | $0.0442100 | $0.0221000 |
2023-11-05 | $0.0442100 | $0.0438000 | $0.0441500 | $0.0434500 |
2023-11-06 | $0.0438000 | $0.0340000 | $0.0438200 | $0.0147200 |
2023-11-07 | $0.0340000 | $0.0340000 | $0.0343600 | $0.0340000 |
2023-11-08 | $0.0340000 | $0.0149700 | $0.0342100 | $0.0149700 |
2023-11-09 | $0.0149700 | $0.0205500 | $0.0293600 | $0.0154200 |
2023-11-10 | $0.0205500 | $0.0205200 | $0.0205600 | $0.0205200 |
2023-12-24 | $0.005685 | $0.005593 | $0.005593 | $0.005593 |
2023-12-25 | $0.005593 | $0.005667 | $0.005667 | $0.005667 |
2023-12-26 | $0.005667 | $0.005527 | $0.005527 | $0.005527 |
2023-12-27 | $0.005527 | $0.005651 | $0.005651 | $0.005651 |
2023-12-28 | $0.005651 | $0.005537 | $0.005537 | $0.005537 |
2023-12-29 | $0.005537 | $0.005470 | $0.005470 | $0.005470 |
2023-12-30 | $0.005470 | $0.005479 | $0.005479 | $0.005479 |
2023-12-31 | $0.005479 | $0.005496 | $0.005496 | $0.005496 |
2024-01-01 | $0.005496 | $0.005746 | $0.005746 | $0.005746 |
2024-01-02 | $0.005746 | $0.005846 | $0.005846 | $0.005846 |
2024-01-03 | $0.005846 | $0.005571 | $0.005571 | $0.005571 |
2024-01-04 | $0.005571 | $0.005563 | $0.005576 | $0.005561 |
2024-02-07 | $0.005602 | $0.005764 | $0.005764 | $0.005764 |
2024-02-08 | $0.005764 | $0.005890 | $0.005890 | $0.005890 |
2024-02-09 | $0.005890 | $0.006130 | $0.006130 | $0.006130 |
2024-02-10 | $0.006130 | $0.006210 | $0.006210 | $0.006210 |
2024-02-11 | $0.006210 | $0.006280 | $0.006280 | $0.006280 |
2024-02-12 | $0.006280 | $0.006493 | $0.006493 | $0.006493 |
2024-02-13 | $0.006493 | $0.006465 | $0.006465 | $0.006465 |
2024-02-14 | $0.006465 | $0.006740 | $0.006740 | $0.006740 |
2024-02-15 | $0.006740 | $0.006751 | $0.006751 | $0.006751 |
2024-02-16 | $0.006751 | $0.006781 | $0.006781 | $0.006781 |
2024-02-17 | $0.006781 | $0.006777 | $0.006784 | $0.006777 |
2024-02-18 | $0.006717 | $0.006778 | $0.006778 | $0.006778 |
2024-02-19 | $0.006778 | $0.006732 | $0.006732 | $0.006732 |
2024-02-20 | $0.006732 | $0.006795 | $0.006795 | $0.006795 |
2024-02-21 | $0.006795 | $0.006741 | $0.006741 | $0.006741 |
2024-02-22 | $0.006741 | $0.006664 | $0.006664 | $0.006664 |
2024-02-23 | $0.006664 | $0.006597 | $0.006597 | $0.006597 |
2024-02-24 | $0.006597 | $0.006705 | $0.006705 | $0.006705 |
2024-02-25 | $0.006705 | $0.006725 | $0.006725 | $0.006725 |
2024-02-26 | $0.006725 | $0.007087 | $0.007087 | $0.007087 |
2024-02-27 | $0.007087 | $0.007419 | $0.007419 | $0.007419 |
2024-02-28 | $0.007419 | $0.008126 | $0.008126 | $0.008126 |
2024-02-29 | $0.008126 | $0.007953 | $0.007953 | $0.007953 |
2024-03-01 | $0.007953 | $0.008116 | $0.008116 | $0.008116 |
2024-03-02 | $0.008116 | $0.008065 | $0.008065 | $0.008065 |
2024-03-03 | $0.008065 | $0.008209 | $0.008209 | $0.008209 |
2024-03-04 | $0.008209 | $0.008884 | $0.008884 | $0.008884 |
2024-03-05 | $0.008884 | $0.008295 | $0.008295 | $0.008295 |
2024-03-06 | $0.008295 | $0.008595 | $0.008595 | $0.008595 |
2024-03-07 | $0.008595 | $0.008701 | $0.008701 | $0.008701 |
2024-03-08 | $0.008701 | $0.008875 | $0.008875 | $0.008875 |
2024-03-09 | $0.008875 | $0.008870 | $0.008882 | $0.008867 |
2024-03-10 | $0.008898 | $0.008973 | $0.008973 | $0.008973 |
2024-03-11 | $0.008973 | $0.009372 | $0.009372 | $0.009372 |
2024-03-12 | $0.009372 | $0.009288 | $0.009288 | $0.009288 |
2024-03-13 | $0.009288 | $0.009505 | $0.009505 | $0.009505 |
2024-03-14 | $0.009505 | $0.009278 | $0.009278 | $0.009278 |
2024-03-15 | $0.009278 | $0.009035 | $0.009035 | $0.009035 |
2024-03-16 | $0.009035 | $0.008484 | $0.008484 | $0.008484 |
2024-03-17 | $0.008484 | $0.008887 | $0.008887 | $0.008887 |
2024-03-18 | $0.008887 | $0.008789 | $0.008789 | $0.008789 |
2024-03-19 | $0.008789 | $0.008050 | $0.008050 | $0.008050 |
2024-03-20 | $0.008050 | $0.008821 | $0.008821 | $0.008821 |
2024-03-21 | $0.008821 | $0.008514 | $0.008514 | $0.008514 |
2024-03-22 | $0.008514 | $0.008296 | $0.008296 | $0.008296 |
2024-03-23 | $0.008296 | $0.008321 | $0.008321 | $0.008321 |
2024-03-24 | $0.008321 | $0.008737 | $0.008737 | $0.008737 |
2024-03-25 | $0.008737 | $0.009086 | $0.009086 | $0.009086 |
2024-03-26 | $0.009086 | $0.009099 | $0.009099 | $0.009099 |
2024-03-27 | $0.009099 | $0.009026 | $0.009026 | $0.009026 |
2024-03-28 | $0.009026 | $0.009203 | $0.009203 | $0.009203 |
2024-03-29 | $0.009203 | $0.009087 | $0.009087 | $0.009087 |
2024-03-30 | $0.009087 | $0.009052 | $0.009052 | $0.009052 |
2024-03-31 | $0.009052 | $0.009271 | $0.009271 | $0.009271 |
2024-04-01 | $0.009271 | $0.009059 | $0.009059 | $0.009059 |
2024-04-02 | $0.009059 | $0.008511 | $0.008511 | $0.008511 |
2024-04-03 | $0.008511 | $0.008578 | $0.008578 | $0.008578 |
2024-04-04 | $0.008578 | $0.008908 | $0.008908 | $0.008908 |
2024-04-05 | $0.008908 | $0.008822 | $0.008822 | $0.008822 |
2024-04-06 | $0.008822 | $0.008959 | $0.008959 | $0.008959 |
2024-04-07 | $0.008959 | $0.009016 | $0.009016 | $0.009016 |
2024-04-08 | $0.009016 | $0.009312 | $0.009312 | $0.009312 |
2024-04-09 | $0.009312 | $0.008987 | $0.008987 | $0.008987 |
2024-04-10 | $0.008987 | $0.009182 | $0.009182 | $0.009182 |
2024-04-11 | $0.009182 | $0.009103 | $0.009103 | $0.009103 |
2024-04-12 | $0.009103 | $0.008731 | $0.008731 | $0.008731 |
2024-04-13 | $0.008731 | $0.008323 | $0.008323 | $0.008323 |
2024-04-14 | $0.008323 | $0.008550 | $0.008550 | $0.008550 |
2024-04-15 | $0.008550 | $0.008248 | $0.008248 | $0.008248 |
2024-04-16 | $0.008248 | $0.008297 | $0.008297 | $0.008297 |
2024-04-17 | $0.008297 | $0.007967 | $0.007967 | $0.007967 |
2024-04-18 | $0.007967 | $0.008256 | $0.008256 | $0.008256 |
2024-04-19 | $0.008256 | $0.008300 | $0.008300 | $0.008300 |
2024-04-20 | $0.008300 | $0.008447 | $0.008447 | $0.008447 |
2024-04-21 | $0.008447 | $0.008444 | $0.008444 | $0.008444 |
2024-04-22 | $0.008444 | $0.008691 | $0.008691 | $0.008691 |
2024-04-23 | $0.008691 | $0.008634 | $0.008634 | $0.008634 |
2024-04-24 | $0.008634 | $0.008354 | $0.008354 | $0.008354 |
2024-04-25 | $0.008354 | $0.008384 | $0.008384 | $0.008384 |
2024-04-26 | $0.008384 | $0.008288 | $0.008288 | $0.008288 |
2024-04-27 | $0.008288 | $0.008246 | $0.008246 | $0.008246 |
2024-04-28 | $0.008246 | $0.008204 | $0.008204 | $0.008204 |
2024-04-29 | $0.008204 | $0.008300 | $0.008300 | $0.008300 |
2024-04-30 | $0.008300 | $0.007882 | $0.007882 | $0.007882 |
2024-05-01 | $0.007882 | $0.007893 | $0.007898 | $0.007881 |
2024-05-02 | $0.007576 | $0.007681 | $0.007681 | $0.007681 |
2024-05-03 | $0.007681 | $0.008179 | $0.008179 | $0.008179 |
2024-05-04 | $0.008179 | $0.008308 | $0.008308 | $0.008308 |
2024-05-05 | $0.008308 | $0.008325 | $0.008325 | $0.008325 |
2024-05-06 | $0.008325 | $0.008212 | $0.008212 | $0.008212 |
2024-05-07 | $0.008212 | $0.008102 | $0.008102 | $0.008102 |
2024-05-08 | $0.008102 | $0.007953 | $0.007953 | $0.007953 |
2024-05-09 | $0.007953 | $0.008200 | $0.008200 | $0.008200 |
2024-05-10 | $0.008200 | $0.007903 | $0.007903 | $0.007903 |
2024-05-11 | $0.007903 | $0.007907 | $0.007907 | $0.007907 |
2024-05-12 | $0.007907 | $0.007990 | $0.007990 | $0.007990 |
2024-05-13 | $0.007990 | $0.008181 | $0.008181 | $0.008181 |
2024-05-14 | $0.008181 | $0.008001 | $0.008001 | $0.008001 |
2024-05-15 | $0.008001 | $0.008612 | $0.008612 | $0.008612 |
2024-05-16 | $0.008612 | $0.008483 | $0.008483 | $0.008483 |
2024-05-17 | $0.008483 | $0.008717 | $0.008717 | $0.008717 |
2024-05-18 | $0.008717 | $0.008701 | $0.008701 | $0.008701 |
2024-05-19 | $0.008701 | $0.008615 | $0.008615 | $0.008615 |
2024-05-20 | $0.008615 | $0.009286 | $0.009286 | $0.009286 |
2024-05-21 | $0.009286 | $0.009118 | $0.009118 | $0.009118 |
2024-05-22 | $0.009118 | $0.008986 | $0.008986 | $0.008986 |
2024-05-23 | $0.008986 | $0.008833 | $0.008833 | $0.008833 |
2024-05-24 | $0.008833 | $0.008911 | $0.008911 | $0.008911 |
2024-05-25 | $0.008911 | $0.009008 | $0.009008 | $0.009008 |
2024-05-26 | $0.009008 | $0.008903 | $0.008903 | $0.008903 |
2024-05-27 | $0.008903 | $0.009020 | $0.009020 | $0.009020 |
2024-05-28 | $0.009020 | $0.008883 | $0.008883 | $0.008883 |
2024-05-29 | $0.008883 | $0.008785 | $0.008785 | $0.008785 |
2024-05-30 | $0.008785 | $0.008885 | $0.008885 | $0.008885 |
2024-05-31 | $0.008885 | $0.008773 | $0.008773 | $0.008773 |
2024-06-01 | $0.008773 | $0.008804 | $0.008804 | $0.008804 |
2024-06-02 | $0.008804 | $0.008806 | $0.008806 | $0.008806 |
2024-06-03 | $0.008806 | $0.008944 | $0.008944 | $0.008944 |
2024-06-04 | $0.008944 | $0.008949 | $0.008954 | $0.008943 |
2024-06-06 | $0.009245 | $0.009200 | $0.009200 | $0.009200 |
2024-06-07 | $0.009200 | $0.009199 | $0.009204 | $0.009194 |
2024-06-08 | $0.009013 | $0.009009 | $0.009009 | $0.009009 |
2024-06-09 | $0.009009 | $0.009053 | $0.009053 | $0.009053 |
2024-06-10 | $0.009053 | $0.009036 | $0.009036 | $0.009036 |
2024-06-11 | $0.009036 | $0.008752 | $0.008752 | $0.008752 |
2024-06-12 | $0.008752 | $0.008872 | $0.008872 | $0.008872 |
2024-06-13 | $0.008872 | $0.008677 | $0.008677 | $0.008677 |
2024-06-14 | $0.008677 | $0.008581 | $0.008581 | $0.008581 |
2024-06-15 | $0.008581 | $0.008605 | $0.008605 | $0.008605 |
2024-06-16 | $0.008605 | $0.008662 | $0.008662 | $0.008662 |
2024-06-17 | $0.008662 | $0.008643 | $0.008643 | $0.008643 |
2024-06-18 | $0.008643 | $0.008471 | $0.008471 | $0.008471 |
2024-06-19 | $0.008471 | $0.008444 | $0.008444 | $0.008444 |
2024-06-20 | $0.008444 | $0.008430 | $0.008430 | $0.008430 |
2024-06-21 | $0.008430 | $0.008336 | $0.008336 | $0.008336 |
2024-06-22 | $0.008336 | $0.008354 | $0.008354 | $0.008354 |
2024-06-23 | $0.008353 | $0.008214 | $0.008214 | $0.008214 |
2024-06-24 | $0.008214 | $0.007835 | $0.007835 | $0.007835 |
2024-06-25 | $0.007835 | $0.007835 | $0.007841 | $0.007830 |
Pair | Exchange |
---|---|
IOC/BTC | bittrex |
IOC/BTC | bleutrade |
IOC/DOGE | bleutrade |
IOC/BTC | cryptsy |
IOC/XRP | cryptsy |
IOC/BTC | poloniex |
IOC/BTC | yobit |
IOC/DOGE | yobit |
IOC/ETH | yobit |
IOC/RUR | yobit |
IOC/USD | yobit |
IOC/WAVES | yobit |
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