- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
INO COIN (INO) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/4/21 | 5.366 | 5.624 | 5.132 | 5.566 | 619,319.28 | 1,001,818,659.17 |
| 8/3/21 | 5.431 | 5.64 | 5.171 | 5.363 | 587,947.88 | 965,417,072.42 |
| 8/2/21 | 5.529 | 5.721 | 5.306 | 5.427 | 654,084.65 | 976,915,320.64 |
| 8/1/21 | 5.811 | 6.018 | 5.364 | 5.542 | 626,641.3 | 997,513,477.03 |
| 7/31/21 | 5.96 | 5.992 | 5.6 | 5.822 | 670,701.67 | 1,048,029,672.28 |
| 7/30/21 | 5.554 | 5.99 | 5.216 | 5.945 | 658,136.91 | 1,070,172,163.32 |
| 7/29/21 | 5.478 | 5.764 | 5.372 | 5.551 | 614,443.04 | 999,222,028.82 |
| 7/28/21 | 5.567 | 5.715 | 5.301 | 5.481 | 251,589.79 | 986,630,234.12 |
| 7/27/21 | 5.305 | 5.592 | 5.026 | 5.565 | 106,466.75 | 1,001,632,042.41 |
| 7/26/21 | 4.906 | 5.591 | 4.888 | 5.311 | 110,760.72 | 955,935,527.24 |
| 7/25/21 | 4.715 | 4.965 | 4.627 | 4.907 | 92,879.86 | 883,199,654.27 |
| 7/24/21 | 4.705 | 4.862 | 4.586 | 4.712 | 97,610.64 | 848,261,178.62 |
| 7/23/21 | 4.432 | 4.734 | 4.392 | 4.702 | 82,742.44 | 846,434,322.38 |
| 7/22/21 | 4.529 | 4.667 | 4.371 | 4.434 | 82,624.54 | 798,068,290.18 |
| 7/21/21 | 4.323 | 4.663 | 4.089 | 4.529 | 88,399.97 | 815,248,606.62 |
| 7/20/21 | 4.361 | 4.374 | 4.051 | 4.324 | 89,397.67 | 778,281,803.02 |
| 7/19/21 | 4.518 | 4.562 | 4.207 | 4.361 | 88,794.81 | 784,955,388.99 |
| 7/18/21 | 4.334 | 4.666 | 4.299 | 4.516 | 87,292.44 | 812,885,814.46 |
| 7/17/21 | 4.441 | 4.585 | 4.3 | 4.333 | 88,174.48 | 779,901,786.61 |
| 7/16/21 | 4.571 | 4.692 | 4.283 | 4.442 | 88,406.1 | 799,613,473.53 |
| 7/15/21 | 4.655 | 4.822 | 4.27 | 4.56 | 96,446.08 | 820,892,129.06 |
| 7/14/21 | 4.571 | 4.786 | 4.34 | 4.655 | 93,906.67 | 837,850,665.76 |
| 7/13/21 | 4.541 | 4.84 | 4.409 | 4.57 | 92,006.77 | 822,616,685.27 |
| 7/12/21 | 4.705 | 4.987 | 4.5 | 4.541 | 112,004.39 | 817,402,389.91 |
| 7/11/21 | 4.743 | 4.919 | 4.621 | 4.704 | 97,673.37 | 846,764,368.2 |
| 7/10/21 | 4.681 | 4.908 | 4.594 | 4.741 | 106,100.77 | 853,411,234.22 |
| 7/9/21 | 4.643 | 4.868 | 4.479 | 4.69 | 99,606.59 | 844,241,924.92 |
| 7/8/21 | 4.286 | 4.734 | 4.092 | 4.638 | 69,815.98 | 834,888,279.99 |
| 7/7/21 | 7.425 | 7.637 | 4.231 | 4.284 | 122,120.82 | 771,192,019.74 |
| 7/6/21 | 7.25 | 7.627 | 7.197 | 7.417 | 285,978.29 | 1,335,158,636.28 |
| 7/5/21 | 7.725 | 7.726 | 7.174 | 7.266 | 287,257.87 | 1,307,888,632.44 |
| 7/4/21 | 7.479 | 7.86 | 7.358 | 7.723 | 303,586.73 | 1,390,119,814.88 |
| 7/3/21 | 7.28 | 7.615 | 7.108 | 7.479 | 260,958.35 | 1,346,238,133.33 |
| 7/2/21 | 7.303 | 7.4 | 6.982 | 7.281 | 274,039.1 | 1,310,562,659.95 |
| 7/1/21 | 7.966 | 7.981 | 6.994 | 7.295 | 279,575.15 | 1,313,065,809.51 |
| 6/30/21 | 7.813 | 8.118 | 7.528 | 7.964 | 303,822.14 | 1,433,612,717.08 |
| 6/29/21 | 7.894 | 8.368 | 7.664 | 7.826 | 306,564.33 | 1,408,682,759.35 |
| 6/28/21 | 7.953 | 8.064 | 7.756 | 7.899 | 297,676.39 | 1,421,806,768.25 |
| 6/27/21 | 7.376 | 7.95 | 7.354 | 7.942 | 302,105.22 | 1,429,524,327.92 |
| 6/26/21 | 7.203 | 7.427 | 6.914 | 7.356 | 262,677.71 | 1,324,110,630.08 |
| 6/25/21 | 4.956 | 7.5 | 4.808 | 7.206 | 286,048.23 | 1,297,175,911.18 |
| 6/24/21 | 3.508 | 5.145 | 3.283 | 4.959 | 196,413.49 | 892,646,249.7 |
| 6/23/21 | 2.552 | 3.706 | 2.501 | 3.508 | 143,282.28 | 631,501,485.18 |
| 6/22/21 | 2.473 | 2.676 | 2.31 | 2.549 | 105,752.58 | 458,835,236.77 |
| 6/21/21 | 2.82 | 2.83 | 2.436 | 2.468 | 99,872.21 | 444,331,724.5 |
| 6/20/21 | 2.831 | 2.839 | 2.642 | 2.822 | 99,333.81 | 508,038,732.9 |
| 6/19/21 | 2.803 | 2.893 | 2.738 | 2.829 | 110,137.73 | 509,277,114.85 |
| 6/18/21 | 2.958 | 2.993 | 2.759 | 2.803 | 102,413.35 | 504,523,354.53 |
| 6/17/21 | 3.068 | 3.191 | 2.928 | 2.958 | 108,260.41 | 532,426,735.2 |
| 6/16/21 | 3.257 | 3.277 | 3.05 | 3.067 | 117,381.76 | 552,058,992.79 |
| 6/15/21 | 3.192 | 3.293 | 3.128 | 3.264 | 125,329.39 | 587,544,514.08 |
| 6/14/21 | 3.858 | 4.04 | 3.104 | 3.189 | 122,141.14 | 574,099,968.74 |
| 6/13/21 | 3.53 | 3.916 | 3.423 | 3.857 | 150,299.25 | 694,299,642.85 |
| 6/12/21 | 3.68 | 3.695 | 3.413 | 3.526 | 133,203.08 | 634,670,707.12 |
| 6/11/21 | 3.628 | 3.725 | 3.555 | 3.674 | 148,314.93 | 661,334,507.61 |
| 6/10/21 | 3.418 | 3.709 | 3.342 | 3.628 | 146,435.87 | 652,976,164.65 |
| 6/9/21 | 3.063 | 3.457 | 2.973 | 3.413 | 134,030.15 | 614,324,726.65 |
| 6/7/21 | 3.33 | 3.418 | 3.064 | 3.082 | 116,005.75 | 554,714,397.72 |
| 6/6/21 | 3.321 | 3.399 | 3.28 | 3.33 | 128,501.68 | 599,349,422.99 |
| 6/5/21 | 3.371 | 3.521 | 3.255 | 3.321 | 131,865.42 | 597,751,663.87 |
| 6/4/21 | 3.667 | 3.675 | 3.305 | 3.373 | 136,524.6 | 607,106,346.52 |
| 6/3/21 | 3.543 | 3.698 | 3.489 | 3.663 | 134,572.35 | 659,373,317.42 |
| 6/2/21 | 3.355 | 3.603 | 3.278 | 3.546 | 132,494.25 | 638,266,865.87 |
| 6/1/21 | 3.511 | 3.585 | 3.263 | 3.353 | 139,023.21 | 603,565,499.4 |
| 5/31/21 | 3.398 | 3.566 | 3.25 | 3.51 | 121,562.99 | 631,734,707.14 |
| 5/30/21 | 3.325 | 3.497 | 3.216 | 3.396 | 142,905.16 | 611,374,214.99 |
| 5/29/21 | 3.415 | 3.56 | 3.212 | 3.322 | 145,287.9 | 598,027,453.87 |
| 5/28/21 | 3.625 | 3.654 | 3.25 | 3.412 | 152,096.63 | 614,127,432.9 |
| 5/27/21 | 3.606 | 3.834 | 3.431 | 3.626 | 182,110.07 | 652,651,586.05 |
| 5/26/21 | 3.572 | 3.77 | 3.475 | 3.608 | 161,507.44 | 649,529,874.55 |
| 5/25/21 | 3.578 | 3.679 | 3.342 | 3.563 | 161,475.6 | 641,397,426 |
| 5/24/21 | 3.222 | 3.674 | 3.187 | 3.573 | 170,862.11 | 643,173,168.07 |
| 5/23/21 | 3.465 | 3.51 | 2.871 | 3.227 | 141,979.42 | 580,897,525.9 |
| 5/22/21 | 3.582 | 3.644 | 3.327 | 3.463 | 150,674.22 | 623,278,101.06 |
| 5/21/21 | 3.815 | 3.997 | 3.255 | 3.581 | 146,875.25 | 644,610,549.45 |
| 2/17/21 | 7.541 | 8.173 | 7.428 | 8.101 | 613,876.45 | 1,458,215,163.87 |
| 2/16/21 | 7.255 | 7.85 | 7.172 | 7.541 | 583,823.53 | 1,357,475,667.1 |
| 2/15/21 | 7.505 | 7.625 | 7.065 | 7.255 | 535,127.87 | 1,305,903,775.27 |
| 2/14/21 | 7.212 | 7.625 | 7.189 | 7.504 | 567,089.46 | 1,350,701,642.46 |
| 2/13/21 | 8.321 | 8.401 | 6.949 | 7.21 | 547,737.19 | 1,297,842,966.63 |
| 2/12/21 | 8.38 | 8.526 | 8.124 | 8.325 | 691,266.34 | 1,498,615,738.44 |
| 2/11/21 | 7.883 | 8.483 | 7.747 | 8.364 | 630,967.28 | 1,505,509,031.58 |
| 2/10/21 | 8.141 | 8.275 | 7.707 | 7.876 | 626,178.47 | 1,417,746,841.38 |
| 2/9/21 | 8.087 | 8.399 | 7.904 | 8.141 | 656,053.94 | 1,465,442,517.66 |
| 2/8/21 | 6.883 | 8.078 | 6.739 | 8.078 | 607,954.49 | 1,454,142,765.63 |
| 2/7/21 | 6.96 | 7.018 | 6.628 | 6.884 | 500,221.64 | 1,239,066,885.9 |
| 2/6/21 | 6.777 | 7.224 | 6.764 | 6.953 | 549,194.52 | 1,251,591,917.89 |
| 2/5/21 | 6.55 | 6.796 | 6.504 | 6.763 | 504,754.56 | 1,217,442,674.58 |
| 2/4/21 | 6.637 | 6.844 | 6.44 | 6.552 | 507,006.85 | 1,179,405,152.99 |
| 2/3/21 | 6.323 | 6.656 | 6.296 | 6.632 | 523,107.21 | 1,193,787,024.8 |
