Market Cap $2.76T
-1.52%
Volume 24h $131.92B
-45.96%
BTC % 56.51%
-0.05%
ETH % 9.5%
-0.84%
Coins
34.639
+1
Exchanges
885
Last update
2 Minutes 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-15 2026 | $0.137214 | $0.135741 | $0.149294 | $0.148923 | $45,739,689 | $45,764,165 |
| May-14 2026 | $0.148608 | $0.138062 | $0.151417 | $0.139922 | $41,838,345 | $49,564,534 |
| May-13 2026 | $0.140035 | $0.139187 | $0.152277 | $0.150479 | $39,767,715 | $46,705,009 |
| May-12 2026 | $0.152228 | $0.147303 | $0.156036 | $0.156036 | $43,683,340 | $50,771,912 |
| May-11 2026 | $0.156471 | $0.154107 | $0.161048 | $0.158339 | $43,898,934 | $51,706,408 |
| May-10 2026 | $0.160261 | $0.153475 | $0.160839 | $0.156365 | $48,735,604 | $52,958,668 |
| May-09 2026 | $0.159508 | $0.158601 | $0.171501 | $0.164138 | $67,620,585 | $52,710,009 |
| May-08 2026 | $0.164843 | $0.155596 | $0.168086 | $0.165419 | $108,821,690 | $54,472,918 |
| May-07 2026 | $0.157422 | $0.146108 | $0.161324 | $0.147887 | $133,775,052 | $52,020,719 |
| May-06 2026 | $0.154096 | $0.121245 | $0.199988 | $0.121245 | $357,958,873 | $50,921,519 |
| May-05 2026 | $0.121022 | $0.117741 | $0.12117 | $0.118163 | $46,772,214 | $39,992,286 |
| May-04 2026 | $0.11776 | $0.117576 | $0.121565 | $0.118049 | $57,788,847 | $38,914,309 |
| May-03 2026 | $0.119558 | $0.117082 | $0.120059 | $0.120059 | $45,455,417 | $39,508,278 |
| May-02 2026 | $0.121016 | $0.117581 | $0.121039 | $0.117772 | $55,942,394 | $39,990,128 |
| May-01 2026 | $0.118503 | $0.116117 | $0.121772 | $0.116131 | $46,511,315 | $39,159,624 |