Cap Mercado $2.30T
0.22%
Volume 24h $72.76B
BTC % 53.32%
0%
ETH % 12.67%
0.55%
Moedas
29.003
+2
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 |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $1.7703 | $1.7134 | $1.8314 | $1.7728 | $38,972,459 | $212,951,506 |
| Oct-04 2024 | $1.7714 | $1.6443 | $1.7924 | $1.6578 | $56,825,418 | $213,086,050 |
| Oct-03 2024 | $1.6588 | $1.6070 | $1.7575 | $1.7060 | $66,628,384 | $199,534,975 |
| Oct-02 2024 | $1.7081 | $1.6524 | $1.8509 | $1.7142 | $83,613,972 | $205,469,534 |
| Oct-01 2024 | $1.7153 | $1.6700 | $2.1183 | $1.9720 | $120,162,693 | $206,333,438 |
| Sep-30 2024 | $1.9748 | $1.9623 | $2.2280 | $2.2135 | $70,616,608 | $237,545,572 |
| Sep-29 2024 | $2.2062 | $2.0098 | $2.2606 | $2.1117 | $65,251,912 | $265,385,262 |
| Sep-28 2024 | $2.0950 | $2.0497 | $2.3004 | $2.2521 | $55,284,163 | $252,006,232 |
| Sep-27 2024 | $2.2536 | $2.1943 | $2.3044 | $2.2676 | $68,897,306 | $271,084,260 |
| Sep-26 2024 | $2.2628 | $2.0160 | $2.2713 | $2.1034 | $99,004,663 | $272,188,912 |
| Sep-25 2024 | $2.1034 | $2.0908 | $2.2454 | $2.1681 | $72,467,209 | $253,019,980 |
| Sep-24 2024 | $2.1698 | $2.0651 | $2.2260 | $2.1544 | $63,422,535 | $261,007,604 |
| Sep-23 2024 | $2.1592 | $1.9397 | $2.2411 | $1.9798 | $96,700,384 | $259,728,587 |
| Sep-22 2024 | $1.9813 | $1.8994 | $2.0935 | $2.0414 | $63,631,060 | $238,332,322 |
| Sep-21 2024 | $2.0403 | $1.8505 | $2.0539 | $1.9755 | $56,244,621 | $245,426,175 |