Market Cap $4.15T
0.27%
Volume 24h $348.29B
3.06%
BTC % 56.81%
0.07%
ETH % 11.24%
1.06%
Coins
32.604
+13
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 |
|---|---|---|---|---|---|---|
| Jul-30 2025 | $0.656371 | $0.633192 | $0.682572 | $0.681367 | $31,948,632 | $112,791,195 |
| Jul-29 2025 | $0.681791 | $0.667495 | $0.707695 | $0.696947 | $37,390,471 | $117,159,447 |
| Jul-28 2025 | $0.693013 | $0.693013 | $0.756685 | $0.743479 | $33,388,164 | $119,087,762 |
| Jul-27 2025 | $0.743469 | $0.70729 | $0.746458 | $0.70729 | $29,019,904 | $127,758,243 |
| Jul-26 2025 | $0.710466 | $0.705405 | $0.71748 | $0.713605 | $20,834,779 | $122,086,969 |
| Jul-25 2025 | $0.712532 | $0.691642 | $0.719452 | $0.709299 | $41,130,811 | $122,442,026 |
| Jul-24 2025 | $0.718847 | $0.708583 | $0.752344 | $0.739803 | $40,272,345 | $123,527,230 |
| Jul-23 2025 | $0.746774 | $0.740156 | $0.840815 | $0.840815 | $47,629,134 | $128,326,214 |
| Jul-22 2025 | $0.839542 | $0.798921 | $0.867371 | $0.857056 | $61,148,118 | $144,267,490 |
| Jul-21 2025 | $0.857908 | $0.836675 | $0.881759 | $0.837484 | $51,604,337 | $147,423,410 |
| Jul-20 2025 | $0.839309 | $0.805647 | $0.862901 | $0.806716 | $36,544,218 | $144,227,454 |
| Jul-19 2025 | $0.811211 | $0.779182 | $0.818771 | $0.801786 | $27,794,343 | $139,399,111 |
| Jul-18 2025 | $0.791623 | $0.791623 | $0.86309 | $0.827125 | $52,713,791 | $136,033,055 |
| Jul-17 2025 | $0.831182 | $0.801107 | $0.854825 | $0.822294 | $51,722,318 | $142,830,805 |
| Jul-16 2025 | $0.8222 | $0.807165 | $0.83862 | $0.823008 | $40,724,204 | $141,287,447 |