Market Cap $3.61T
-2.83%
Volume 24h $329.17B
-51.72%
BTC % 55.84%
-0.37%
ETH % 11.12%
-1.34%
Coins
33.619
+9
Exchanges
885
Last update
4 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 |
|---|---|---|---|---|---|---|
| Nov-05 2025 | $0.277989 | $0.257224 | $0.278591 | $0.262535 | $18,020,544 | $64,990,650 |
| Nov-04 2025 | $0.264702 | $0.25368 | $0.273804 | $0.267848 | $31,371,411 | $61,884,457 |
| Nov-03 2025 | $0.264154 | $0.264154 | $0.312828 | $0.312828 | $30,687,275 | $61,756,304 |
| Nov-02 2025 | $0.308875 | $0.303989 | $0.324657 | $0.319317 | $19,844,932 | $72,211,619 |
| Nov-01 2025 | $0.32054 | $0.294171 | $0.320776 | $0.294171 | $23,716,960 | $74,938,607 |
| Oct-31 2025 | $0.293615 | $0.289951 | $0.302383 | $0.296483 | $20,779,970 | $64,786,104 |
| Oct-30 2025 | $0.29263 | $0.290027 | $0.329765 | $0.324424 | $27,558,156 | $64,568,652 |
| Oct-29 2025 | $0.331359 | $0.321912 | $0.339982 | $0.33365 | $23,763,371 | $73,114,287 |
| Oct-28 2025 | $0.335274 | $0.326463 | $0.353862 | $0.350254 | $29,168,524 | $73,978,035 |
| Oct-27 2025 | $0.350679 | $0.350679 | $0.37326 | $0.370983 | $17,972,192 | $77,377,113 |
| Oct-26 2025 | $0.372304 | $0.354729 | $0.372304 | $0.365195 | $17,747,092 | $82,148,848 |
| Oct-25 2025 | $0.367328 | $0.344509 | $0.373636 | $0.35418 | $26,732,783 | $81,050,714 |
| Oct-24 2025 | $0.357103 | $0.331644 | $0.357103 | $0.331644 | $24,577,253 | $78,794,776 |
| Oct-23 2025 | $0.329436 | $0.318362 | $0.335833 | $0.31878 | $18,535,576 | $72,689,934 |
| Oct-22 2025 | $0.314643 | $0.310684 | $0.337544 | $0.335442 | $28,038,794 | $69,425,831 |