IQ (IQ) historical data and Live price

iq

IQ

IQ
$ 0.008741 -15.362 % 0.00000014 BTC
MARKET CAP
157.624 M
24H VOLUME
28.854 M
CIRC.SUPPLY
18.033 B
MAX SUPPLY
21 B
Rank315
1H -0.79 %
24H -15.36 %
7D -30.85 %
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/15/240.010.0110.0090.00953,618,208.03165,519,850.81
4/14/240.0080.010.0080.0113,535,160.13172,066,425.8
4/13/240.010.010.0080.00823,325,693.93151,021,099.3
4/12/240.0120.0120.010.0115,217,639.72183,012,685.84
4/11/240.0120.0120.0110.0129,607,632.15208,660,056.71
4/10/240.0120.0120.0110.01215,438,470.47210,593,662.75
4/9/240.0130.0130.0120.01212,920,960.66222,162,901.04
4/8/240.0120.0140.0120.01366,698,534.62233,671,640.44
4/7/240.0120.0120.0120.0126,970,248.63220,905,354.41
4/6/240.0120.0120.0120.0126,977,717.04220,077,805.75
4/5/240.0130.0130.0120.01213,432,124.8219,943,298.88
4/4/240.0120.0130.0110.01318,822,438.82227,454,740.4
4/3/240.0130.0130.0120.01225,135,239.25218,539,763.67
4/2/240.0140.0140.0120.01322,864,893.36230,831,610.17
4/1/240.0150.0150.0140.01420,217,757.75251,560,879.54
3/31/240.0150.0150.0150.01512,033,176.68270,477,660.92
3/30/240.0150.0150.0150.01515,098,395.66263,438,962.5
3/29/240.0160.0160.0150.01524,863,841.17267,761,824.34
3/28/240.0160.0160.0150.01634,504,589.29281,412,796
3/27/240.0160.0170.0150.01690,732,259.36281,446,898.66
3/26/240.0160.0160.0160.01658,553,828.84290,082,090.73
3/25/240.0150.0160.0150.01635,702,343.3284,157,471.17
3/24/240.0150.0160.0150.01536,477,851.02272,784,418.86
3/23/240.0150.0150.0140.01516,883,577.41267,194,552.03
3/22/240.0150.0150.0140.01523,699,762.18262,003,159.22
3/21/240.0160.0170.0150.01558,273,776.91275,287,897
3/20/240.0150.0170.0130.01667,982,803.54293,564,926.98
3/19/240.0140.0160.0130.015215,313,669.95272,852,130.45
3/18/240.0160.0160.0140.01457,017,086.3246,066,428.57
3/17/240.0140.0160.0120.016101,124,450.15280,689,443.89
3/16/240.0150.0150.0130.01437,440,930.03250,536,602.18
3/15/240.0170.0170.0130.01559,150,975.08275,034,559.64
3/14/240.0150.0170.0140.017115,723,739.16297,666,299.93
3/13/240.0150.0180.0140.015308,859,198.98269,548,875.93
3/12/240.0160.0160.0140.01568,859,537.19263,043,749.58
3/11/240.0160.0180.0150.016292,164,053.36283,044,618.85
3/10/240.0150.0210.0140.0161,223,739,668.25279,075,769.95
3/9/240.0090.0160.0090.015456,207,352.75275,712,741.11
3/8/240.010.010.0090.00920,095,375.29168,029,604.27
3/7/240.010.0110.0090.0156,701,742.87173,401,648.28
3/6/240.0090.010.0080.0137,019,981.67173,807,773.3
3/5/240.0090.010.0080.00942,039,026.77159,207,770.32
3/4/240.010.010.0090.00942,549,516.94166,465,782.22
3/3/240.0080.010.0080.01139,624,477.55173,683,414.65
3/2/240.0090.0090.0080.00831,651,094.84151,510,239.9
3/1/240.0080.010.0080.009113,687,837.46157,020,560.47
2/29/240.0080.0080.0070.00843,241,087.86136,732,209.2
2/28/240.0080.0080.0070.00844,040,867.5133,486,817.94
2/27/240.0080.0090.0070.00854,702,301.43135,596,800.42
2/26/240.0080.0090.0080.00875,560,495.4143,004,555.91
2/25/240.0070.0090.0070.008124,094,059.18137,952,045.99
2/24/240.0090.0090.0070.007128,946,685.42129,048,179.78
2/23/240.0090.010.0080.009291,329,192.38159,407,184.69
2/22/240.0070.0090.0060.009253,671,288.59152,028,864.04
2/21/240.0060.0070.0060.00618,299,616.42113,628,970.73
2/20/240.0060.0060.0060.00610,404,996.31108,024,151.63
2/19/240.0060.0060.0060.00633,574,746.59109,696,189.88
2/18/240.0060.0060.0060.00611,537,935.56103,472,540.24
2/17/240.0050.0060.0050.0068,374,935.48101,538,673.35
2/16/240.0050.0060.0050.00518,691,368.4696,737,832.48
2/15/240.0050.0050.0050.0053,535,463.7992,920,558.07
2/14/240.0050.0050.0050.0052,594,759.792,617,918.61
2/13/240.0050.0050.0050.0051,625,805.0791,150,412.05
2/12/240.0050.0050.0050.0051,852,025.4791,624,333.87
2/11/240.0050.0050.0050.0051,812,830.1690,093,400.21
2/10/240.0050.0050.0050.0051,371,296.1189,869,704.86
2/9/240.0050.0050.0050.0052,038,492.7289,035,148.34
2/8/240.0050.0050.0050.0051,636,042.2386,942,166.3
2/7/240.0050.0050.0050.0052,229,330.686,413,283.63
2/6/240.0050.0050.0050.0051,352,221.3686,022,088.2
2/5/240.0050.0050.0050.0051,075,820.2285,025,458.82
2/4/240.0050.0050.0050.0051,015,455.0986,522,042.14
2/3/240.0050.0050.0050.005974,074.5686,313,979.11
2/2/240.0050.0050.0050.0051,285,161.0388,690,489.2
2/1/240.0050.0050.0050.0051,573,011.3486,826,553.89
1/31/240.0050.0050.0050.0051,767,708.8687,843,503.33
1/30/240.0050.0050.0050.0051,812,485.587,944,652.55
1/29/240.0050.0050.0050.0051,419,012.889,123,197.43
1/28/240.0050.0050.0050.0051,613,710.2588,266,820.34
1/27/240.0050.0050.0050.0052,740,581.0989,710,673.08
1/26/240.0050.0050.0050.0051,866,439.1488,801,377.6
1/25/240.0050.0050.0050.0051,604,437.5886,915,474.17
1/24/240.0050.0050.0050.0051,970,440.4487,454,155.38
1/23/240.0050.0050.0050.0054,985,774.3286,308,904.81
1/22/240.0050.0050.0050.00514,086,525.990,921,777.41
1/21/240.0050.0050.0050.0051,077,251.9590,847,075.48
1/20/240.0050.0050.0050.0051,138,025.9691,271,065.39
1/19/240.0050.0050.0050.0052,191,948.6590,781,683.05
1/18/240.0050.0060.0050.0053,192,105.3991,098,364.03
1/17/240.0050.0060.0050.0055,079,267.0595,750,742.58