Cap Mercado $3.35T
0%
Volume 24h $278.47B
-17.15%
BTC % 54.75%
-0.25%
ETH % 11.24%
1.33%
Moedas
33.760
+4
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.217143 | $0.206902 | $0.217143 | $0.213154 | $11,827,360 | $54,279,456 |
| Dec-02 2025 | $0.213796 | $0.19645 | $0.219588 | $0.204212 | $16,992,096 | $53,442,801 |
| Dec-01 2025 | $0.201812 | $0.196316 | $0.212216 | $0.212216 | $22,793,283 | $50,447,173 |
| Nov-30 2025 | $0.224779 | $0.218366 | $0.236508 | $0.221827 | $22,406,053 | $53,241,162 |
| Nov-29 2025 | $0.22104 | $0.220899 | $0.23083 | $0.22983 | $9,921,913 | $52,355,691 |
| Nov-28 2025 | $0.23048 | $0.227671 | $0.236007 | $0.235681 | $14,349,678 | $54,591,706 |
| Nov-27 2025 | $0.236457 | $0.234348 | $0.241512 | $0.239617 | $12,830,364 | $56,007,276 |
| Nov-26 2025 | $0.240314 | $0.227238 | $0.240314 | $0.235619 | $10,873,781 | $56,920,785 |
| Nov-25 2025 | $0.236791 | $0.233227 | $0.240133 | $0.238659 | $12,661,386 | $56,086,481 |
| Nov-24 2025 | $0.241261 | $0.223374 | $0.244007 | $0.224378 | $16,976,750 | $57,145,127 |
| Nov-23 2025 | $0.229372 | $0.227167 | $0.237304 | $0.233852 | $11,740,424 | $54,329,075 |
| Nov-22 2025 | $0.235964 | $0.228171 | $0.239023 | $0.238931 | $12,401,696 | $55,890,511 |
| Nov-21 2025 | $0.230457 | $0.230457 | $0.260375 | $0.255253 | $29,651,383 | $54,586,096 |
| Nov-20 2025 | $0.260549 | $0.249911 | $0.280494 | $0.259307 | $28,405,639 | $61,713,718 |
| Nov-19 2025 | $0.257505 | $0.242031 | $0.262091 | $0.260324 | $18,234,601 | $60,992,719 |