Market Cap $3.35T
1.12%
Volume 24h $242.82B
-14.25%
BTC % 54.61%
0.62%
ETH % 10.96%
-0.73%
Coins
33.725
+15
Exchanges
885
Last update
1 minute 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-26 2025 | $0.240314 | $0.227238 | $0.240314 | $0.235619 | $10,873,781 | $56,920,785 |
| Nov-25 2025 | $0.236791 | $0.233227 | $0.240133 | $0.238659 | $12,661,386 | $56,086,481 |
| Nov-24 2025 | $0.241261 | $0.223374 | $0.244007 | $0.224378 | $16,976,750 | $57,145,127 |
| Nov-23 2025 | $0.229372 | $0.227167 | $0.237304 | $0.233852 | $11,740,424 | $54,329,075 |
| Nov-22 2025 | $0.235964 | $0.228171 | $0.239023 | $0.238931 | $12,401,696 | $55,890,511 |
| Nov-21 2025 | $0.230457 | $0.230457 | $0.260375 | $0.255253 | $29,651,383 | $54,586,096 |
| Nov-20 2025 | $0.260549 | $0.249911 | $0.280494 | $0.259307 | $28,405,639 | $61,713,718 |
| Nov-19 2025 | $0.257505 | $0.242031 | $0.262091 | $0.260324 | $18,234,601 | $60,992,719 |
| Nov-18 2025 | $0.261593 | $0.246077 | $0.268066 | $0.246664 | $18,825,081 | $61,961,106 |
| Nov-17 2025 | $0.246226 | $0.243779 | $0.261899 | $0.256536 | $18,603,674 | $58,321,190 |
| Nov-16 2025 | $0.255812 | $0.252866 | $0.271982 | $0.270623 | $14,904,900 | $60,591,693 |
| Nov-15 2025 | $0.271067 | $0.265247 | $0.276003 | $0.265247 | $12,088,349 | $64,205,030 |
| Nov-14 2025 | $0.26083 | $0.26083 | $0.280892 | $0.280892 | $20,825,570 | $61,780,184 |
| Nov-13 2025 | $0.27829 | $0.271816 | $0.3004 | $0.290893 | $19,477,651 | $65,915,944 |
| Nov-12 2025 | $0.290471 | $0.28549 | $0.314335 | $0.293855 | $18,250,711 | $68,801,010 |