時価総額 $4.48T
1.2%
ボリューム24h $432.60B
5.78%
BTC % 54.27%
0.35%
ETH % 12.11%
-0.57%
硬貨
33.319
+11
取引所
885
最後の更新
1 分 前
io.net (IO) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 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 |