Market Cap $2.48T
0.66%
Volume 24h $103.96B
BTC % 53.68%
0.01%
ETH % 9.74%
0.2%
Coins
34.435
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Mar-27 2026 | $0.108402 | $0.108402 | $0.116832 | $0.114387 | $10,560,746 | $32,674,102 |
| Mar-26 2026 | $0.113176 | $0.109136 | $0.116778 | $0.116778 | $9,683,251 | $34,112,931 |
| Mar-25 2026 | $0.116295 | $0.110099 | $0.116984 | $0.110771 | $9,141,156 | $35,053,238 |
| Mar-24 2026 | $0.110307 | $0.108099 | $0.111816 | $0.109524 | $10,035,764 | $33,248,288 |
| Mar-23 2026 | $0.108837 | $0.101973 | $0.111293 | $0.103715 | $9,522,069 | $32,805,187 |
| Mar-22 2026 | $0.10371 | $0.102954 | $0.109902 | $0.108443 | $8,037,639 | $31,259,756 |
| Mar-21 2026 | $0.109695 | $0.108386 | $0.111854 | $0.110803 | $5,764,934 | $33,063,838 |
| Mar-20 2026 | $0.109726 | $0.107475 | $0.111509 | $0.107475 | $7,175,460 | $33,073,132 |
| Mar-19 2026 | $0.108009 | $0.105982 | $0.111374 | $0.111374 | $7,339,860 | $32,555,588 |
| Mar-18 2026 | $0.111292 | $0.109205 | $0.118097 | $0.116515 | $9,234,074 | $33,545,091 |
| Mar-17 2026 | $0.117564 | $0.117564 | $0.124768 | $0.124768 | $10,264,011 | $35,435,667 |
| Mar-16 2026 | $0.124604 | $0.118168 | $0.126022 | $0.118168 | $14,191,460 | $37,557,514 |
| Mar-15 2026 | $0.120479 | $0.111955 | $0.122206 | $0.111955 | $16,169,757 | $36,314,297 |
| Mar-14 2026 | $0.112139 | $0.111289 | $0.114205 | $0.113658 | $7,723,713 | $33,800,641 |
| Mar-13 2026 | $0.113888 | $0.113559 | $0.119817 | $0.114506 | $13,993,248 | $34,327,559 |