Cap Mercado $2.39T
-4.19%
Volume 24h $218.98B
55.06%
BTC % 53.81%
-0.78%
ETH % 9.32%
-1.6%
Moedas
34.254
+7
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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.111495 | $0.110808 | $0.121102 | $0.121102 | $11,418,897 | $31,811,640 |
| Feb-21 2026 | $0.121331 | $0.113824 | $0.131572 | $0.113824 | $37,534,911 | $34,617,988 |
| Feb-20 2026 | $0.113968 | $0.108501 | $0.116396 | $0.108501 | $17,240,248 | $32,517,449 |
| Feb-19 2026 | $0.108581 | $0.107172 | $0.112267 | $0.112267 | $11,840,629 | $30,980,291 |
| Feb-18 2026 | $0.110783 | $0.109549 | $0.11411 | $0.112143 | $12,945,199 | $31,608,704 |
| Feb-17 2026 | $0.113478 | $0.107233 | $0.113898 | $0.108114 | $20,240,552 | $32,377,505 |
| Feb-16 2026 | $0.108197 | $0.105849 | $0.109135 | $0.108079 | $11,364,919 | $30,870,866 |
| Feb-15 2026 | $0.106066 | $0.105551 | $0.113502 | $0.112832 | $14,170,040 | $30,262,675 |
| Feb-14 2026 | $0.113613 | $0.104214 | $0.114118 | $0.104214 | $12,388,418 | $32,416,013 |
| Feb-13 2026 | $0.10405 | $0.098576 | $0.104904 | $0.101354 | $12,339,830 | $29,687,426 |
| Feb-12 2026 | $0.100467 | $0.099387 | $0.104784 | $0.100848 | $14,886,938 | $28,665,221 |
| Feb-11 2026 | $0.100456 | $0.096822 | $0.10235 | $0.10141 | $17,329,863 | $28,353,445 |
| Feb-10 2026 | $0.101204 | $0.100539 | $0.104344 | $0.103826 | $13,640,374 | $28,564,714 |
| Feb-09 2026 | $0.104783 | $0.101357 | $0.106366 | $0.104601 | $15,105,961 | $29,574,723 |
| Feb-08 2026 | $0.105539 | $0.104178 | $0.109729 | $0.109279 | $9,666,594 | $29,788,106 |