Market Cap $4.18T
4.33%
Volume 24h $579.08B
29.18%
BTC % 54.89%
-1.45%
ETH % 11.96%
3.34%
Coins
33.406
+4
Exchanges
885
Last update
45 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 |
|---|---|---|---|---|---|---|
| Oct-12 2025 | $0.365653 | $0.313319 | $0.370768 | $0.319577 | $43,102,185 | $80,681,140 |
| Oct-11 2025 | $0.317089 | $0.305977 | $0.34588 | $0.343221 | $56,710,576 | $68,991,653 |
| Oct-10 2025 | $0.31429 | $0.309644 | $0.537428 | $0.514462 | $85,088,482 | $68,382,717 |
| Oct-09 2025 | $0.515873 | $0.498278 | $0.533162 | $0.533162 | $31,220,378 | $112,242,668 |
| Oct-08 2025 | $0.532788 | $0.520078 | $0.543332 | $0.527104 | $30,348,448 | $115,923,120 |
| Oct-07 2025 | $0.530211 | $0.528309 | $0.566852 | $0.566852 | $41,931,033 | $115,362,459 |
| Oct-06 2025 | $0.569699 | $0.552188 | $0.581219 | $0.552243 | $38,525,057 | $123,954,064 |
| Oct-05 2025 | $0.555391 | $0.54136 | $0.592027 | $0.544828 | $39,264,639 | $120,841,028 |
| Oct-04 2025 | $0.544954 | $0.536795 | $0.566662 | $0.566662 | $25,880,254 | $118,570,212 |
| Oct-03 2025 | $0.566054 | $0.550287 | $0.598268 | $0.562523 | $45,224,376 | $123,160,994 |
| Oct-02 2025 | $0.567653 | $0.542926 | $0.575793 | $0.54575 | $34,439,314 | $123,508,961 |
| Oct-01 2025 | $0.543013 | $0.525822 | $0.553705 | $0.525828 | $26,227,265 | $118,147,775 |
| Sep-30 2025 | $0.523331 | $0.508913 | $0.536286 | $0.536286 | $25,637,550 | $106,973,943 |
| Sep-29 2025 | $0.536592 | $0.535761 | $0.557406 | $0.553891 | $27,995,308 | $109,684,617 |
| Sep-28 2025 | $0.55548 | $0.520343 | $0.55548 | $0.531413 | $22,692,811 | $113,545,552 |