Market Cap $2.60T
-4.61%
Volume 24h $243.59B
24.44%
BTC % 53.87%
-0.65%
ETH % 10.07%
-1.88%
Coins
34.353
+8
Exchanges
885
Last update
5 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 |
|---|---|---|---|---|---|---|
| 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 |
| Mar-12 2026 | $0.114385 | $0.111403 | $0.116609 | $0.114185 | $14,692,898 | $34,477,353 |
| Mar-11 2026 | $0.113203 | $0.108355 | $0.11404 | $0.110003 | $11,718,400 | $33,773,476 |
| Mar-10 2026 | $0.10913 | $0.105601 | $0.110653 | $0.105601 | $9,700,319 | $32,558,212 |
| Mar-09 2026 | $0.105664 | $0.102129 | $0.109044 | $0.102129 | $13,043,573 | $31,524,180 |
| Mar-08 2026 | $0.102603 | $0.099208 | $0.102752 | $0.09958 | $8,886,590 | $30,611,028 |
| Mar-07 2026 | $0.099488 | $0.099488 | $0.102546 | $0.102546 | $14,199,293 | $29,681,630 |
| Mar-06 2026 | $0.103054 | $0.103054 | $0.111446 | $0.110256 | $10,382,223 | $30,745,616 |
| Mar-05 2026 | $0.110368 | $0.10927 | $0.113393 | $0.113234 | $11,656,751 | $32,927,699 |
| Mar-04 2026 | $0.113196 | $0.111308 | $0.117166 | $0.11203 | $13,433,280 | $33,771,531 |