時価総額 $3.27T
-2.66%
ボリューム24h $294.23B
46.45%
BTC % 61.25%
0.91%
ETH % 8.21%
-4.87%
硬貨
32.211
取引所
885
最後の更新
20 秒 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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.622078 | $0.621616 | $0.684157 | $0.673089 | $33,440,140 | $103,134,173 |
| Jun-20 2025 | $0.66792 | $0.66761 | $0.724478 | $0.706344 | $43,167,057 | $110,734,301 |
| Jun-19 2025 | $0.698501 | $0.695868 | $0.739181 | $0.734564 | $41,542,681 | $115,804,363 |
| Jun-18 2025 | $0.762317 | $0.687755 | $0.762317 | $0.717245 | $101,596,170 | $126,384,333 |
| Jun-17 2025 | $0.700042 | $0.671555 | $0.705973 | $0.671555 | $64,346,967 | $116,059,906 |
| Jun-16 2025 | $0.706134 | $0.664768 | $0.723834 | $0.671283 | $34,463,783 | $117,069,849 |
| Jun-15 2025 | $0.672057 | $0.656971 | $0.680577 | $0.672835 | $18,895,093 | $111,420,278 |
| Jun-14 2025 | $0.672569 | $0.657463 | $0.696869 | $0.696553 | $22,946,143 | $111,505,028 |
| Jun-13 2025 | $0.69446 | $0.662318 | $0.69446 | $0.694388 | $47,591,313 | $115,134,396 |
| Jun-12 2025 | $0.718896 | $0.718896 | $0.794663 | $0.793128 | $36,126,683 | $119,185,652 |
| Jun-11 2025 | $0.798234 | $0.798103 | $0.845986 | $0.845986 | $37,178,591 | $132,339,072 |
| Jun-10 2025 | $0.838599 | $0.797085 | $0.839969 | $0.814859 | $35,528,562 | $136,455,486 |
| Jun-09 2025 | $0.810614 | $0.748457 | $0.810614 | $0.763698 | $22,900,663 | $131,901,828 |
| Jun-08 2025 | $0.761297 | $0.758068 | $0.778306 | $0.770582 | $19,790,904 | $123,877,033 |
| Jun-07 2025 | $0.74705 | $0.722974 | $0.74705 | $0.722974 | $24,582,353 | $121,558,740 |