Cap Marché $4.02T 0.7%
Volume 24h $179.08B
BTC % 55.23% 0.07%
ETH % 11.8% -0.33%
Monnaies 33.517 +1
Échanges 885
Dernière mise à jour 3 Minutes depuis
io.net IO

Prix historiques de io.net (IO), Informations sur le volume et le marché par date
Dollar USD - USD

Date Prix Prix Minimum Prix Maximum Prix Ouverture Volume 24h USD Capitalisation USD
Oct-24 2025 $0.357103 $0.331644 $0.357103 $0.331644 $24,577,253 $78,794,776
Oct-23 2025 $0.329436 $0.318362 $0.335833 $0.31878 $18,535,576 $72,689,934
Oct-22 2025 $0.314643 $0.310684 $0.337544 $0.335442 $28,038,794 $69,425,831
Oct-21 2025 $0.339153 $0.318409 $0.363362 $0.331246 $41,739,557 $74,834,018
Oct-20 2025 $0.331841 $0.329385 $0.348049 $0.332732 $24,411,084 $73,220,628
Oct-19 2025 $0.335776 $0.318325 $0.341827 $0.319854 $30,122,261 $74,088,802
Oct-18 2025 $0.32056 $0.312528 $0.338643 $0.32346 $35,095,445 $70,731,574
Oct-17 2025 $0.32415 $0.310657 $0.349834 $0.322633 $46,908,927 $71,523,703
Oct-16 2025 $0.320417 $0.318653 $0.350388 $0.337071 $34,245,609 $70,699,846
Oct-15 2025 $0.338823 $0.338205 $0.373964 $0.362624 $32,060,692 $74,761,095
Oct-14 2025 $0.364831 $0.344866 $0.386812 $0.38613 $38,180,711 $80,499,962
Oct-13 2025 $0.383092 $0.361054 $0.385512 $0.363641 $49,864,155 $84,529,200
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

Analyse historique et de marché du prix de io.net (IO), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 501 jours, à partir du jour 11-06-2024.