- 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) |
|---|---|---|---|---|---|---|
| 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 |
| 2/2/21 | 5.954 | 6.385 | 5.945 | 6.321 | 481,771.55 | 1,137,738,612.48 |
| 2/1/21 | 5.876 | 6.131 | 5.74 | 5.948 | 457,159.7 | 1,070,663,166.31 |
| 1/31/21 | 6.081 | 6.083 | 5.729 | 5.881 | 458,830.97 | 1,058,546,864.35 |
| 1/30/21 | 6.061 | 6.16 | 5.824 | 6.088 | 464,074.39 | 1,095,875,767.46 |
| 1/29/21 | 6.068 | 6.632 | 5.68 | 6.492 | 516,073.67 | 1,168,669,587.99 |
| 1/28/21 | 5.401 | 5.661 | 5.325 | 5.619 | 403,983.699 | 1,011,517,468.454 |
| 1/27/21 | 5.784 | 5.786 | 5.215 | 5.391 | 405,481.368 | 970,393,114.536 |
| 1/26/21 | 5.74 | 5.822 | 5.505 | 5.789 | 416,558.595 | 1,041,975,791.238 |
| 1/25/21 | 5.754 | 6.151 | 5.687 | 5.736 | 479,016.34 | 1,032,455,529.438 |
| 1/24/21 | 5.686 | 5.935 | 5.546 | 5.758 | 440,509.767 | 1,036,388,668.762 |
| 1/23/21 | 3.788 | 5.83 | 3.495 | 5.685 | 449,400.612 | 1,023,319,102.421 |
| 1/22/21 | 4.583 | 5.022 | 3.682 | 3.781 | 267,821.421 | 680,650,503.985 |
| 1/21/21 | 5.362 | 5.37 | 4.455 | 4.591 | 374,515.598 | 826,377,784.322 |
| 1/20/21 | 5.292 | 5.507 | 5.025 | 5.363 | 441,291.732 | 965,354,326.951 |
| 1/19/21 | 5.543 | 6.051 | 5.293 | 5.293 | 431,785.326 | 952,707,268.933 |
| 1/18/21 | 5.948 | 6.209 | 5.509 | 5.545 | 462,469.51 | 998,123,795.952 |
| 1/17/21 | 5.841 | 6.133 | 5.607 | 5.956 | 494,751.284 | 1,072,042,250.758 |
| 1/16/21 | 3.456 | 6.276 | 3.453 | 5.845 | 478,907.537 | 1,052,190,238.322 |
| 1/15/21 | 4.486 | 4.723 | 3.325 | 3.456 | 286,654.192 | 622,109,983.586 |
| 1/14/21 | 4.418 | 4.771 | 4.231 | 4.486 | 348,095.137 | 807,572,655.939 |
| 1/13/21 | 4.923 | 4.992 | 4.061 | 4.416 | 346,661.106 | 794,829,765.879 |
| 1/12/21 | 4.881 | 5.242 | 4.427 | 4.917 | 402,229.787 | 885,012,395.223 |
| 1/11/21 | 5.176 | 5.46 | 4.514 | 4.888 | 395,642.975 | 879,818,570.025 |
| 1/10/21 | 5.225 | 5.578 | 4.881 | 5.178 | 410,068.329 | 932,095,154.612 |
| 1/9/21 | 7.396 | 7.525 | 3.138 | 5.225 | 356,465.204 | 940,574,994.652 |
| 1/8/21 | 7.195 | 7.583 | 6.598 | 7.4 | 605,381.448 | 1,332,093,742.555 |
| 1/7/21 | 6.32 | 7.253 | 6.24 | 7.192 | 575,552.223 | 1,294,496,131.885 |
| 1/6/21 | 5.897 | 6.333 | 5.759 | 6.322 | 531,315.21 | 1,137,916,790.161 |
| 1/5/21 | 5.563 | 6.006 | 5.144 | 5.905 | 516,697.66 | 1,062,840,859.664 |
| 1/4/21 | 5.574 | 5.811 | 4.917 | 5.561 | 472,571.867 | 1,001,005,121.887 |
| 1/3/21 | 5.385 | 5.984 | 5.353 | 5.567 | 454,882.663 | 1,002,024,955.734 |
| 1/2/21 | 5.064 | 5.621 | 4.913 | 5.386 | 449,817.436 | 969,488,062.892 |
| 1/1/21 | 4.946 | 5.143 | 4.917 | 5.064 | 449,384.938 | 911,604,659.151 |
| 12/31/20 | 5.021 | 5.084 | 4.821 | 4.948 | 442,964.008 | 890,620,121.027 |
| 12/30/20 | 4.547 | 5.024 | 4.513 | 5.019 | 447,357.817 | 903,507,593.448 |
| 12/29/20 | 4.601 | 4.604 | 4.326 | 4.548 | 388,048.627 | 818,580,806.23 |
| 12/28/20 | 4.388 | 4.607 | 4.337 | 4.603 | 417,316.744 | 828,514,927.935 |
| 12/27/20 | 4.461 | 4.73 | 4.365 | 4.393 | 392,547.137 | 790,738,295.027 |
| 12/26/20 | 4.125 | 4.517 | 4.058 | 4.46 | 408,453.037 | 802,830,408.766 |
| 12/25/20 | 4.04 | 4.2 | 3.944 | 4.126 | 405,060.089 | 742,724,144.105 |
| 12/24/20 | 3.926 | 4.059 | 3.808 | 4.044 | 360,516.902 | 727,863,522.074 |
| 12/23/20 | 4.261 | 4.31 | 3.773 | 3.93 | 388,254.871 | 707,396,827.439 |
| 12/22/20 | 4.047 | 4.288 | 3.946 | 4.262 | 423,841.584 | 767,182,444.468 |
| 12/21/20 | 4.146 | 4.287 | 3.881 | 4.057 | 365,392.628 | 730,352,776.202 |
| 12/20/20 | 4.149 | 4.308 | 4.027 | 4.153 | 422,532.88 | 747,595,951.95 |
| 12/19/20 | 4.427 | 4.807 | 4.115 | 4.148 | 419,376.08 | 746,719,712.717 |
| 12/18/20 | 4.474 | 4.594 | 4.314 | 4.425 | 458,228.904 | 796,493,434.606 |
| 12/17/20 | 4.219 | 4.644 | 4.204 | 4.475 | 515,458.845 | 805,571,865.061 |
| 12/16/20 | 3.91 | 4.345 | 3.839 | 4.219 | 466,349.98 | 759,406,332.696 |
| 12/15/20 | 3.994 | 4.25 | 3.664 | 3.91 | 540,550.206 | 703,763,486.175 |
| 12/14/20 | 3.354 | 4.035 | 3.267 | 3.995 | 549,804.979 | 719,124,830.397 |
| 12/13/20 | 3.271 | 3.424 | 3.232 | 3.354 | 458,239.711 | 603,817,231.603 |
| 12/12/20 | 3.193 | 3.299 | 3.126 | 3.27 | 367,026.714 | 588,554,293.593 |
| 12/11/20 | 3.168 | 3.215 | 3.051 | 3.194 | 444,108.942 | 574,986,364.316 |
| 12/10/20 | 3.249 | 3.257 | 3.091 | 3.17 | 432,126.848 | 570,526,075.808 |
| 12/9/20 | 3.169 | 3.277 | 3.091 | 3.25 | 429,463.085 | 585,041,926.501 |
| 12/8/20 | 3.287 | 3.331 | 3.148 | 3.17 | 455,328.028 | 570,539,487.607 |
| 12/7/20 | 3.352 | 3.362 | 3.263 | 3.287 | 500,506.749 | 591,687,829.522 |
| 12/6/20 | 3.172 | 3.362 | 3.128 | 3.352 | 500,125.341 | 603,376,295.508 |
| 12/5/20 | 3.203 | 3.321 | 3.11 | 3.171 | 485,218.876 | 570,787,206.085 |
| 12/4/20 | 3.303 | 3.404 | 3.142 | 3.21 | 466,401.774 | 577,724,223.201 |
| 12/3/20 | 3.319 | 3.393 | 3.215 | 3.303 | 480,316.05 | 594,515,334.349 |
| 12/2/20 | 3.249 | 3.365 | 3.18 | 3.32 | 486,362.418 | 597,528,026.343 |
| 12/1/20 | 3.369 | 3.466 | 3.211 | 3.25 | 472,708.899 | 584,925,888.527 |
| 11/30/20 | 2.34 | 3.401 | 2.34 | 3.369 | 498,072.801 | 606,445,115.731 |
| 11/29/20 | 3.035 | 3.138 | 2.337 | 2.34 | 341,375.25 | 421,147,825.607 |
| 11/28/20 | 3.012 | 3.082 | 2.86 | 3.035 | 437,532.748 | 546,291,176.024 |
| 11/27/20 | 3.222 | 3.301 | 2.618 | 3.012 | 434,778.467 | 542,123,677.275 |
| 11/26/20 | 3.492 | 3.54 | 3.037 | 3.219 | 500,344.917 | 579,400,816.528 |
| 11/25/20 | 3.628 | 3.654 | 3.488 | 3.492 | 517,555.53 | 628,625,320.393 |
| 11/24/20 | 3.623 | 3.741 | 3.555 | 3.628 | 529,103.719 | 653,024,206.648 |
| 11/23/20 | 3.547 | 3.677 | 3.474 | 3.623 | 499,004.063 | 652,190,380.949 |
| 11/22/20 | 3.622 | 3.641 | 3.412 | 3.551 | 520,587.908 | 639,108,636.179 |
| 11/21/20 | 3.601 | 3.706 | 3.538 | 3.622 | 526,972.191 | 651,946,726.112 |
