時価総額 $2.16T
1.25%
ボリューム24h $85.62B
15.95%
BTC % 58.277%
0.1%
ETH % 9.28756%
1.88%
硬貨
34.665
取引所
204
ライブ
io.net (IO) 履歴価格、日付別ボリュームデータ 米ドル - USD
io.net (IO) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 727 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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-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 |