Market Cap $4.49T 1.24%
Volume 24h $433.27B 5.93%
BTC % 54.25% 0.31%
ETH % 12.11% -0.57%
Coins 33.319 +11
Exchanges 885
Last update 3 Minutes ago
io.net IO

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
Oct-02 2025 $0.567653 $0.542926 $0.575793 $0.54575 $34,439,314 $123,508,961
Oct-01 2025 $0.543013 $0.525822 $0.553705 $0.525828 $26,227,265 $118,147,775
Sep-30 2025 $0.523331 $0.508913 $0.536286 $0.536286 $25,637,550 $106,973,943
Sep-29 2025 $0.536592 $0.535761 $0.557406 $0.553891 $27,995,308 $109,684,617
Sep-28 2025 $0.55548 $0.520343 $0.55548 $0.531413 $22,692,811 $113,545,552
Sep-27 2025 $0.537171 $0.527474 $0.544122 $0.536791 $20,033,222 $109,803,024
Sep-26 2025 $0.536589 $0.509241 $0.539946 $0.515243 $28,728,854 $109,683,941
Sep-25 2025 $0.516861 $0.505921 $0.56697 $0.56697 $48,275,311 $105,651,511
Sep-24 2025 $0.569383 $0.523359 $0.573945 $0.532542 $41,685,404 $116,387,417
Sep-23 2025 $0.536086 $0.533832 $0.552098 $0.552098 $24,921,217 $109,581,251
Sep-22 2025 $0.551236 $0.539962 $0.601568 $0.601568 $39,467,149 $112,677,966
Sep-21 2025 $0.59923 $0.59923 $0.624326 $0.618251 $22,631,739 $122,488,523
Sep-20 2025 $0.619778 $0.60524 $0.62278 $0.612412 $20,267,998 $126,688,655
Sep-19 2025 $0.616005 $0.607493 $0.641328 $0.636472 $29,721,476 $125,917,302
Sep-18 2025 $0.633261 $0.633261 $0.650348 $0.645751 $29,474,964 $129,444,714

Historical and market price analysis of io.net (IO), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 479 days, from day 06-12-2024.