Market Cap $2.63T
-1.29%
Volume 24h $163.49B
-20.35%
BTC % 54.62%
-0.4%
ETH % 10.19%
0.39%
Coins
34.482
+3
Exchanges
885
Last update
7 Seconds 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 |
|---|---|---|---|---|---|---|
| Apr-11 2026 | $0.102645 | $0.100151 | $0.104679 | $0.101184 | $6,166,382 | $32,272,948 |
| Apr-10 2026 | $0.10143 | $0.100113 | $0.10311 | $0.100113 | $7,339,189 | $31,890,934 |
| Apr-09 2026 | $0.10148 | $0.099019 | $0.103313 | $0.100444 | $8,373,660 | $31,906,695 |
| Apr-08 2026 | $0.101441 | $0.100767 | $0.103545 | $0.102176 | $8,077,749 | $31,894,240 |
| Apr-07 2026 | $0.10247 | $0.09436 | $0.10247 | $0.097496 | $6,694,296 | $32,218,059 |
| Apr-06 2026 | $0.09723 | $0.096965 | $0.099468 | $0.097054 | $7,355,559 | $30,570,442 |
| Apr-05 2026 | $0.095201 | $0.094194 | $0.097212 | $0.097212 | $6,209,148 | $29,932,339 |
| Apr-04 2026 | $0.097222 | $0.097189 | $0.099598 | $0.09935 | $5,820,369 | $30,567,973 |
| Apr-03 2026 | $0.099188 | $0.098189 | $0.10213 | $0.10213 | $6,322,402 | $31,185,876 |
| Apr-02 2026 | $0.102403 | $0.100286 | $0.105387 | $0.105387 | $8,525,880 | $32,196,958 |
| Apr-01 2026 | $0.105664 | $0.105218 | $0.109564 | $0.107 | $6,740,935 | $33,222,295 |
| Mar-31 2026 | $0.107133 | $0.106153 | $0.108391 | $0.106153 | $5,782,591 | $32,291,725 |
| Mar-30 2026 | $0.106215 | $0.102509 | $0.108756 | $0.102509 | $6,768,185 | $32,014,952 |
| Mar-29 2026 | $0.102787 | $0.10255 | $0.105711 | $0.104434 | $5,625,640 | $30,981,753 |
| Mar-28 2026 | $0.104455 | $0.104455 | $0.108363 | $0.108363 | $6,626,784 | $31,484,328 |