Cap Marché $4.48T 1.2%
Volume 24h $432.60B 5.78%
BTC % 54.27% 0.35%
ETH % 12.11% -0.57%
Monnaies 33.319 +11
Échanges 885
Dernière mise à jour 45 Secondes 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-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
Sep-27 2025 $0.537171 $0.527474 $0.544122 $0.536791 $20,033,222 $109,803,024
Sep-26 2025 $0.536589 $0.509241 $0.539946 $0.515243 $28,728,854 $109,683,941
Sep-25 2025 $0.516861 $0.505921 $0.56697 $0.56697 $48,275,311 $105,651,511
Sep-24 2025 $0.569383 $0.523359 $0.573945 $0.532542 $41,685,404 $116,387,417
Sep-23 2025 $0.536086 $0.533832 $0.552098 $0.552098 $24,921,217 $109,581,251
Sep-22 2025 $0.551236 $0.539962 $0.601568 $0.601568 $39,467,149 $112,677,966
Sep-21 2025 $0.59923 $0.59923 $0.624326 $0.618251 $22,631,739 $122,488,523
Sep-20 2025 $0.619778 $0.60524 $0.62278 $0.612412 $20,267,998 $126,688,655
Sep-19 2025 $0.616005 $0.607493 $0.641328 $0.636472 $29,721,476 $125,917,302
Sep-18 2025 $0.633261 $0.633261 $0.650348 $0.645751 $29,474,964 $129,444,714

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 479 jours, à partir du jour 12-06-2024.