Market Cap $4.39T
2.07%
Volume 24h $331.15B
-0.58%
BTC % 52.65%
-1.31%
ETH % 12.98%
2.31%
Coins
33.135
+8
Exchanges
885
Last update
1 minute 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-12 2025 | $0.650934 | $0.639543 | $0.680612 | $0.655956 | $48,932,435 | $133,057,212 |
| Sep-11 2025 | $0.654833 | $0.606785 | $0.656707 | $0.613746 | $68,837,782 | $131,842,913 |
| Sep-10 2025 | $0.611642 | $0.603339 | $0.643088 | $0.636252 | $55,080,034 | $123,147,036 |
| Sep-09 2025 | $0.640284 | $0.591776 | $0.65859 | $0.591776 | $138,541,613 | $128,913,615 |
| Sep-08 2025 | $0.583084 | $0.523484 | $0.583084 | $0.52391 | $68,084,685 | $117,397,101 |
| Sep-07 2025 | $0.525033 | $0.520105 | $0.53165 | $0.520105 | $18,765,969 | $105,709,316 |
| Sep-06 2025 | $0.518562 | $0.51407 | $0.529474 | $0.522524 | $14,746,737 | $104,406,363 |
| Sep-05 2025 | $0.521548 | $0.508552 | $0.525001 | $0.509427 | $29,768,065 | $105,007,546 |
| Sep-04 2025 | $0.514165 | $0.511526 | $0.53578 | $0.53578 | $31,142,388 | $103,521,054 |
| Sep-03 2025 | $0.538094 | $0.534258 | $0.549731 | $0.549731 | $45,837,332 | $108,338,844 |
| Sep-02 2025 | $0.546651 | $0.539838 | $0.559539 | $0.539838 | $22,911,074 | $110,061,683 |
| Sep-01 2025 | $0.537074 | $0.533239 | $0.570354 | $0.561323 | $28,098,926 | $108,133,481 |
| Aug-31 2025 | $0.567623 | $0.567623 | $0.584135 | $0.581822 | $15,013,613 | $106,792,758 |
| Aug-30 2025 | $0.580437 | $0.574653 | $0.590666 | $0.582423 | $18,040,413 | $109,203,595 |
| Aug-29 2025 | $0.584863 | $0.575086 | $0.620514 | $0.616536 | $37,931,847 | $110,036,291 |