Market Cap $4.18T 0.67%
Volume 24h $291.79B 1.49%
BTC % 53.58% -0.24%
ETH % 12.48% -0.4%
Coins 33.094 +14
Exchanges 885
Last update 1 minute 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
Sep-09 2025 $0.640284 $0.591776 $0.65859 $0.591776 $138,541,613 $128,913,615
Sep-08 2025 $0.583084 $0.523484 $0.583084 $0.52391 $68,084,685 $117,397,101
Sep-07 2025 $0.525033 $0.520105 $0.53165 $0.520105 $18,765,969 $105,709,316
Sep-06 2025 $0.518562 $0.51407 $0.529474 $0.522524 $14,746,737 $104,406,363
Sep-05 2025 $0.521548 $0.508552 $0.525001 $0.509427 $29,768,065 $105,007,546
Sep-04 2025 $0.514165 $0.511526 $0.53578 $0.53578 $31,142,388 $103,521,054
Sep-03 2025 $0.538094 $0.534258 $0.549731 $0.549731 $45,837,332 $108,338,844
Sep-02 2025 $0.546651 $0.539838 $0.559539 $0.539838 $22,911,074 $110,061,683
Sep-01 2025 $0.537074 $0.533239 $0.570354 $0.561323 $28,098,926 $108,133,481
Aug-31 2025 $0.567623 $0.567623 $0.584135 $0.581822 $15,013,613 $106,792,758
Aug-30 2025 $0.580437 $0.574653 $0.590666 $0.582423 $18,040,413 $109,203,595
Aug-29 2025 $0.584863 $0.575086 $0.620514 $0.616536 $37,931,847 $110,036,291
Aug-28 2025 $0.614631 $0.59786 $0.618799 $0.598682 $39,287,658 $115,636,698
Aug-27 2025 $0.595716 $0.582914 $0.60841 $0.587663 $33,367,179 $112,078,036
Aug-26 2025 $0.591186 $0.563189 $0.591186 $0.563189 $23,850,430 $111,225,859

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 456 days, from day 06-11-2024.