Market Cap $2.16T
1.34%
Volume 24h $86.99B
15.81%
BTC % 58.3092%
0.24%
ETH % 9.25185%
1.64%
Coins
34.665
Exchanges
204
Live
io.net (IO) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of io.net (IO) in USD Dollar. This table shows 727 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-07 2026 | $0.138 | $0.1334 | $0.1417 | $0.1356 | $3,098,576 | $47,812,264 |
| Jun-06 2026 | $0.1354 | $0.1322 | $0.1469 | $0.1414 | $2,827,095 | $46,911,454 |
| Jun-05 2026 | $0.1404 | $0.1375 | $0.1673 | $0.1664 | $4,918,527 | $48,643,782 |
| Jun-04 2026 | $0.1661 | $0.1544 | $0.1848 | $0.1834 | $6,974,264 | $57,547,950 |
| Jun-03 2026 | $0.184 | $0.1674 | $0.1895 | $0.1681 | $6,894,325 | $63,749,686 |
| Jun-02 2026 | $0.1673 | $0.1617 | $0.1783 | $0.1671 | $7,029,572 | $57,963,709 |
| Jun-01 2026 | $0.1674 | $0.1647 | $0.1802 | $0.1763 | $5,490,305 | $55,831,870 |
| May-31 2026 | $0.1764 | $0.1721 | $0.1908 | $0.1908 | $6,741,761 | $58,833,583 |
| May-30 2026 | $0.1916 | $0.1681 | $0.2023 | $0.1744 | $17,342,159 | $63,903,144 |
| May-29 2026 | $0.1744 | $0.1601 | $0.2257 | $0.1645 | $43,642,849 | $58,166,536 |
| May-28 2026 | $0.1642 | $0.1578 | $0.1754 | $0.1738 | $4,729,063 | $54,764,594 |
| May-27 2026 | $0.1739 | $0.1692 | $0.1851 | $0.1817 | $6,326,950 | $57,999,774 |
| May-26 2026 | $0.1829 | $0.1523 | $0.1845 | $0.1576 | $16,254,658 | $61,001,487 |
| May-25 2026 | $0.1573 | $0.1428 | $0.1646 | $0.1438 | $4,208,352 | $52,463,280 |
| May-24 2026 | $0.1436 | $0.1411 | $0.1511 | $0.1511 | $1,168,416 | $47,894,005 |