Market Cap $2.76T
-0.02%
Volume 24h $170.13B
-53.65%
BTC % 56.67%
-0.15%
ETH % 10.06%
0.29%
Coins
34.565
+1
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 |
|---|---|---|---|---|---|---|
| May-02 2026 | $0.121016 | $0.117581 | $0.121039 | $0.117772 | $55,942,394 | $39,990,128 |
| May-01 2026 | $0.118503 | $0.116117 | $0.121772 | $0.116131 | $46,511,315 | $39,159,624 |
| Apr-30 2026 | $0.115004 | $0.114046 | $0.118013 | $0.116659 | $47,158,528 | $36,511,820 |
| Apr-29 2026 | $0.116344 | $0.113269 | $0.119385 | $0.116413 | $61,768,292 | $36,937,356 |
| Apr-28 2026 | $0.116898 | $0.115985 | $0.120009 | $0.118326 | $54,657,690 | $37,113,144 |
| Apr-27 2026 | $0.117332 | $0.116396 | $0.126096 | $0.12309 | $56,901,276 | $37,251,168 |
| Apr-26 2026 | $0.122144 | $0.121159 | $0.127143 | $0.122075 | $46,296,234 | $38,778,724 |
| Apr-25 2026 | $0.123129 | $0.121232 | $0.139934 | $0.128948 | $55,346,108 | $39,091,510 |
| Apr-24 2026 | $0.128147 | $0.121775 | $0.128988 | $0.121775 | $52,063,681 | $40,684,805 |
| Apr-23 2026 | $0.120008 | $0.115204 | $0.120553 | $0.118094 | $65,887,152 | $38,100,729 |
| Apr-22 2026 | $0.118704 | $0.118704 | $0.122912 | $0.121436 | $63,075,895 | $37,686,702 |
| Apr-21 2026 | $0.120864 | $0.118007 | $0.121699 | $0.119089 | $75,269,808 | $38,372,358 |
| Apr-20 2026 | $0.118852 | $0.114964 | $0.12315 | $0.114964 | $53,419,599 | $37,733,491 |
| Apr-19 2026 | $0.115116 | $0.114334 | $0.121559 | $0.11902 | $72,062,210 | $36,547,465 |
| Apr-18 2026 | $0.122063 | $0.116992 | $0.128551 | $0.118614 | $99,544,396 | $38,753,159 |