Cap Mercado $3.47T
2.99%
Volume 24h $314.70B
37.54%
BTC % 54.69%
0.03%
ETH % 11.45%
1.92%
Moedas
34.038
+13
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de io.net (IO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $0.169306 | $0.153434 | $0.169306 | $0.153434 | $16,053,487 | $45,576,244 |
| Jan-12 2026 | $0.152397 | $0.152397 | $0.168702 | $0.168702 | $22,556,153 | $41,024,594 |
| Jan-11 2026 | $0.165847 | $0.156494 | $0.165847 | $0.157005 | $12,793,828 | $44,135,900 |
| Jan-10 2026 | $0.156725 | $0.156725 | $0.165472 | $0.162106 | $12,096,627 | $41,708,245 |
| Jan-09 2026 | $0.160252 | $0.157548 | $0.164476 | $0.158966 | $13,330,730 | $42,646,961 |
| Jan-08 2026 | $0.159033 | $0.156493 | $0.164691 | $0.162525 | $12,864,816 | $42,322,503 |
| Jan-07 2026 | $0.161755 | $0.161755 | $0.176363 | $0.176363 | $14,087,644 | $43,046,963 |
| Jan-06 2026 | $0.177088 | $0.170449 | $0.181932 | $0.181297 | $20,176,651 | $47,127,169 |
| Jan-05 2026 | $0.181816 | $0.170974 | $0.181816 | $0.174667 | $19,103,029 | $48,385,424 |
| Jan-04 2026 | $0.176276 | $0.17507 | $0.180355 | $0.179213 | $15,992,406 | $46,911,227 |
| Jan-03 2026 | $0.176312 | $0.159341 | $0.176312 | $0.167069 | $19,884,510 | $46,920,787 |
| Jan-02 2026 | $0.167279 | $0.157386 | $0.167362 | $0.159761 | $20,262,004 | $44,516,774 |
| Jan-01 2026 | $0.159458 | $0.149786 | $0.159458 | $0.152903 | $12,564,995 | $42,435,631 |
| Dec-31 2025 | $0.154274 | $0.149451 | $0.157379 | $0.150275 | $17,949,958 | $39,037,736 |
| Dec-30 2025 | $0.150246 | $0.150182 | $0.153286 | $0.152732 | $12,576,849 | $38,018,581 |