Cap Mercado $3.95T
2.15%
Volume 24h $228.66B
-34.01%
BTC % 59.94%
-0.63%
ETH % 9.16%
0.43%
Moedas
32.400
+5
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 |
|---|---|---|---|---|---|---|
| Jul-12 2025 | $0.781439 | $0.762668 | $0.803052 | $0.796946 | $30,629,337 | $134,282,915 |
| Jul-11 2025 | $0.804222 | $0.804222 | $0.860931 | $0.818392 | $71,189,762 | $135,727,952 |
| Jul-10 2025 | $0.827939 | $0.737135 | $0.827939 | $0.739709 | $39,979,180 | $139,730,691 |
| Jul-09 2025 | $0.741006 | $0.682544 | $0.741006 | $0.683527 | $31,733,807 | $125,059,049 |
| Jul-08 2025 | $0.683419 | $0.662311 | $0.683824 | $0.667555 | $14,666,866 | $115,340,081 |
| Jul-07 2025 | $0.665385 | $0.662386 | $0.699044 | $0.692405 | $16,540,950 | $112,296,548 |
| Jul-06 2025 | $0.692934 | $0.673245 | $0.705207 | $0.680211 | $14,920,696 | $116,946,039 |
| Jul-05 2025 | $0.680917 | $0.666594 | $0.695833 | $0.687943 | $13,673,649 | $114,917,894 |
| Jul-04 2025 | $0.68966 | $0.681854 | $0.740947 | $0.739954 | $20,354,745 | $116,393,427 |
| Jul-03 2025 | $0.744389 | $0.730142 | $0.759682 | $0.74294 | $24,317,738 | $125,629,978 |
| Jul-02 2025 | $0.740046 | $0.674194 | $0.749363 | $0.679693 | $27,175,508 | $124,896,952 |
| Jul-01 2025 | $0.673459 | $0.673459 | $0.712728 | $0.712728 | $20,378,692 | $113,659,239 |
| Jun-30 2025 | $0.712616 | $0.705373 | $0.751622 | $0.751622 | $29,199,237 | $118,144,396 |
| Jun-29 2025 | $0.762278 | $0.698413 | $0.762278 | $0.715453 | $26,290,813 | $126,377,950 |
| Jun-28 2025 | $0.719632 | $0.679503 | $0.719632 | $0.686072 | $19,110,985 | $119,307,622 |