Market Cap $2.45T
-0.07%
Volume 24h $91.29B
-56.05%
BTC % 52.89%
0.09%
ETH % 12.98%
-0.77%
Coins
28.914
+5
Exchanges
885
Last update
3 Minutes ago
io.net (IO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $2.0950 | $2.0497 | $2.3004 | $2.2521 | $55,284,163 | $252,006,232 |
| Sep-27 2024 | $2.2536 | $2.1943 | $2.3044 | $2.2676 | $68,897,306 | $271,084,260 |
| Sep-26 2024 | $2.2628 | $2.0160 | $2.2713 | $2.1034 | $99,004,663 | $272,188,912 |
| Sep-25 2024 | $2.1034 | $2.0908 | $2.2454 | $2.1681 | $72,467,209 | $253,019,980 |
| Sep-24 2024 | $2.1698 | $2.0651 | $2.2260 | $2.1544 | $63,422,535 | $261,007,604 |
| Sep-23 2024 | $2.1592 | $1.9397 | $2.2411 | $1.9798 | $96,700,384 | $259,728,587 |
| Sep-22 2024 | $1.9813 | $1.8994 | $2.0935 | $2.0414 | $63,631,060 | $238,332,322 |
| Sep-21 2024 | $2.0403 | $1.8505 | $2.0539 | $1.9755 | $56,244,621 | $245,426,175 |
| Sep-20 2024 | $1.9767 | $1.9380 | $2.2123 | $2.1200 | $81,575,957 | $237,782,973 |
| Sep-19 2024 | $2.1213 | $1.9983 | $2.2117 | $2.0817 | $81,590,873 | $255,169,211 |
| Sep-18 2024 | $2.0854 | $1.8034 | $2.0854 | $1.9418 | $84,271,965 | $250,854,331 |
| Sep-17 2024 | $1.9418 | $1.7022 | $1.9893 | $1.7353 | $85,174,558 | $233,584,064 |
| Sep-16 2024 | $1.7348 | $1.6883 | $1.7808 | $1.7057 | $50,275,708 | $208,678,740 |
| Sep-15 2024 | $1.7079 | $1.7013 | $1.7930 | $1.7725 | $33,460,071 | $205,445,286 |
| Sep-14 2024 | $1.7750 | $1.7489 | $1.8555 | $1.8533 | $38,272,768 | $213,515,462 |