Market Cap $3.22T
0.44%
Volume 24h $148.79B
25.46%
BTC % 54.95%
-0.03%
ETH % 11.32%
0.97%
Coins
33.847
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 |
|---|---|---|---|---|---|---|
| Dec-20 2025 | $0.15774 | $0.144608 | $0.158428 | $0.144894 | $23,315,355 | $39,914,859 |
| Dec-19 2025 | $0.14543 | $0.133333 | $0.147767 | $0.134719 | $16,455,125 | $36,799,936 |
| Dec-18 2025 | $0.135453 | $0.132971 | $0.146693 | $0.146551 | $16,663,611 | $34,275,337 |
| Dec-17 2025 | $0.14688 | $0.145805 | $0.161665 | $0.161665 | $19,519,127 | $37,166,767 |
| Dec-16 2025 | $0.162121 | $0.162121 | $0.169732 | $0.166073 | $16,693,483 | $41,023,467 |
| Dec-15 2025 | $0.166277 | $0.159997 | $0.179458 | $0.166326 | $22,961,777 | $42,075,204 |
| Dec-14 2025 | $0.166662 | $0.166361 | $0.18313 | $0.176591 | $17,865,561 | $42,172,649 |
| Dec-13 2025 | $0.177343 | $0.16939 | $0.179671 | $0.170464 | $16,024,676 | $44,875,217 |
| Dec-12 2025 | $0.169447 | $0.16591 | $0.189545 | $0.167497 | $39,632,942 | $42,877,239 |
| Dec-11 2025 | $0.167921 | $0.159489 | $0.173014 | $0.173014 | $15,989,665 | $41,975,431 |
| Dec-10 2025 | $0.175363 | $0.168173 | $0.181599 | $0.180445 | $17,361,203 | $43,835,538 |
| Dec-09 2025 | $0.179116 | $0.169037 | $0.185647 | $0.174964 | $17,390,924 | $44,773,795 |
| Dec-08 2025 | $0.17639 | $0.171974 | $0.180474 | $0.175038 | $15,004,235 | $44,092,322 |
| Dec-07 2025 | $0.17521 | $0.174649 | $0.183849 | $0.183567 | $15,499,165 | $43,797,382 |
| Dec-06 2025 | $0.184495 | $0.18168 | $0.189298 | $0.187536 | $12,196,374 | $46,118,239 |