Internet of People Historical Data - IOPUSD

Name Symbol Market Market Cap ($) Algorithm
Internet of People IOPUSD Crypto 125,812 SHA-256d
  Change % Change Current Price Bid Offer
  -0.000057 -0.28% 0.020753 0.020753 0.021184
High Low Open Prev. Close 52 Week Range
0.020815 0.020727 0.02081 0.02081 0.000546 - 0.833515
Exchange Time Size Trade Price Currency
TSAT 13:34:02 347.11 0.020872 USD
Price x Volume Volume Base Symbol Related Pairs
0.00000000 0.00000000 IOP IOPEUR IOPGBP IOPBTC

IOPUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0286230.0680050.009545188.35-0.00787-27.50%
1 Month0.0162180.0693450.009349,067.820.00453527.96%
3 Months0.021140.1443060.006729394,129.51-0.000387-1.83%
6 Months0.0858870.2777650.000828685,526.87-0.065134-75.84%
1 Year0.2421230.8335150.000546543,842.32-0.22137-91.43%
3 Years2.9012.870.000546346,799.09-2.88-99.28%
5 Years2.9012.870.000546346,799.09-2.88-99.28%

IOPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 14 2019 0.02081 -0.044895 -68.33% 0.065702 0.065885 0.020774 486.00
Nov 13 2019 0.065705 0.040279 158.42% 0.065987 0.066 0.065288 0.00
Nov 12 2019 0.025426 0.000237 0.94% 0.025205 0.025634 0.024728 0.00
Nov 11 2019 0.025189 -0.002901 -10.33% 0.067771 0.068005 0.025114 4.00
Nov 10 2019 0.02809 0.000667 2.43% 0.027383 0.028457 0.027155 0.00
Nov 09 2019 0.027423 0.000131 0.48% 0.027256 0.027597 0.027096 229.00
Nov 08 2019 0.027292 -0.001333 -4.66% 0.028623 0.066287 0.009545 33.00
Nov 07 2019 0.028624 -0.000441 -1.52% 0.029063 0.029157 0.028223 33.00
Nov 06 2019 0.029065 -0.001579 -5.15% 0.030509 0.031631 0.028686 98,103.00
Nov 05 2019 0.030645 0.002405 8.51% 0.02823 0.030933 0.02751 556.00
Nov 04 2019 0.02824 0.000616 2.23% 0.0276 0.0288 0.027381 635.00
Nov 03 2019 0.027624 0.004402 18.96% 0.023273 0.02774 0.022778 10,658.00
Nov 02 2019 0.023222 -0.001455 -5.90% 0.024696 0.027448 0.022763 17,499.00
Nov 01 2019 0.024677 0.002047 9.04% 0.022606 0.024823 0.022371 2,181.00
Oct 31 2019 0.02263 0.00115 5.35% 0.021451 0.069345 0.009871 10,125.00
Oct 30 2019 0.02148 0.001101 5.40% 0.020373 0.068475 0.009811 9,044.00
Oct 29 2019 0.020379 -0.000987 -4.62% 0.021389 0.02538 0.019497 11,153.00
Oct 28 2019 0.021366 0.004729 28.42% 0.016629 0.027816 0.01564 7,355.00
Oct 27 2019 0.016638 0.002196 15.21% 0.014453 0.017098 0.0142 15.00
Oct 26 2019 0.014441 -0.003733 -20.54% 0.018218 0.022135 0.013523 5,389.00
Oct 25 2019 0.018175 0.004487 32.78% 0.013667 0.01848 0.013545 5,255.00
Oct 24 2019 0.013688 -0.000835 -5.75% 0.056059 0.05625 0.013541 962.00
Oct 23 2019 0.014523 -0.001137 -7.26% 0.01566 0.015699 0.014228 0.00
Oct 22 2019 0.01566 0.004569 41.20% 0.011104 0.016018 0.00934 14,973.00
Oct 21 2019 0.011091 0.000896 8.79% 0.010209 0.064392 0.008866 0.00
Oct 20 2019 0.010195 -0.002279 -18.27% 0.059749 0.060337 0.009962 24.00
Oct 19 2019 0.012474 -0.000014 -0.11% 0.012488 0.012717 0.012361 0.00
Oct 18 2019 0.012488 -0.003733 -23.01% 0.016218 0.016317 0.011836 4,769.00
Oct 17 2019 0.016221 0.006615 68.86% 0.060003 0.060817 0.008719 1,000.00
Oct 16 2019 0.009606 -0.000194 -1.98% 0.009795 0.009815 0.009491 0.00
Oct 15 2019 0.0098 0.003037 44.90% 0.006766 0.009828 0.006729 27,893.00
See More Historical Prices »
Your Recent History
COIN
IOPUSD
Internet o..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191115 00:48:14