Market Cap $3.52T
-1.99%
Volume 24h $246.05B
-19.9%
BTC % 58.05%
0.81%
ETH % 8.85%
-1.58%
Coins
31.844
+11
Exchanges
885
Last update
16 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 |
|---|---|---|---|---|---|---|
| May-13 2025 | $1.1738 | $0.965667 | $1.1874 | $1.0243 | $98,832,346 | $187,473,257 |
| May-12 2025 | $1.0350 | $1.0059 | $1.1160 | $1.0422 | $81,955,571 | $162,122,166 |
| May-11 2025 | $1.0422 | $0.992 | $1.0777 | $1.0777 | $55,881,687 | $163,258,136 |
| May-10 2025 | $1.0709 | $0.999 | $1.0709 | $1.0562 | $59,850,461 | $167,752,648 |
| May-09 2025 | $1.0327 | $0.907178 | $1.0327 | $0.911759 | $108,558,299 | $161,774,112 |
| May-08 2025 | $0.908209 | $0.72898 | $0.968902 | $0.72898 | $251,132,222 | $142,259,049 |
| May-07 2025 | $0.731937 | $0.706884 | $0.732389 | $0.710403 | $27,764,056 | $114,648,437 |
| May-06 2025 | $0.705469 | $0.678255 | $0.72666 | $0.718332 | $29,110,905 | $110,502,504 |
| May-05 2025 | $0.719173 | $0.70585 | $0.74167 | $0.717423 | $26,140,519 | $112,649,083 |
| May-04 2025 | $0.717497 | $0.707474 | $0.755707 | $0.755707 | $24,121,519 | $112,386,543 |
| May-03 2025 | $0.754226 | $0.752199 | $0.820039 | $0.820039 | $26,079,166 | $118,139,651 |
| May-02 2025 | $0.818919 | $0.818791 | $0.861285 | $0.84817 | $27,163,026 | $128,272,931 |
| May-01 2025 | $0.842799 | $0.790752 | $0.868929 | $0.812811 | $45,385,913 | $132,013,379 |
| Apr-30 2025 | $0.783045 | $0.757889 | $0.807101 | $0.790982 | $29,380,969 | $122,653,784 |
| Apr-29 2025 | $0.781694 | $0.781694 | $0.851063 | $0.836298 | $29,915,465 | $120,065,192 |