Cap Mercado $4.19T
0.88%
Volume 24h $296.63B
2.13%
BTC % 53.62%
-0.14%
ETH % 12.48%
-0.24%
Moedas
33.095
+13
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.640284 | $0.591776 | $0.65859 | $0.591776 | $138,541,613 | $128,913,615 |
| Sep-08 2025 | $0.583084 | $0.523484 | $0.583084 | $0.52391 | $68,084,685 | $117,397,101 |
| Sep-07 2025 | $0.525033 | $0.520105 | $0.53165 | $0.520105 | $18,765,969 | $105,709,316 |
| Sep-06 2025 | $0.518562 | $0.51407 | $0.529474 | $0.522524 | $14,746,737 | $104,406,363 |
| Sep-05 2025 | $0.521548 | $0.508552 | $0.525001 | $0.509427 | $29,768,065 | $105,007,546 |
| Sep-04 2025 | $0.514165 | $0.511526 | $0.53578 | $0.53578 | $31,142,388 | $103,521,054 |
| Sep-03 2025 | $0.538094 | $0.534258 | $0.549731 | $0.549731 | $45,837,332 | $108,338,844 |
| Sep-02 2025 | $0.546651 | $0.539838 | $0.559539 | $0.539838 | $22,911,074 | $110,061,683 |
| Sep-01 2025 | $0.537074 | $0.533239 | $0.570354 | $0.561323 | $28,098,926 | $108,133,481 |
| Aug-31 2025 | $0.567623 | $0.567623 | $0.584135 | $0.581822 | $15,013,613 | $106,792,758 |
| Aug-30 2025 | $0.580437 | $0.574653 | $0.590666 | $0.582423 | $18,040,413 | $109,203,595 |
| Aug-29 2025 | $0.584863 | $0.575086 | $0.620514 | $0.616536 | $37,931,847 | $110,036,291 |
| Aug-28 2025 | $0.614631 | $0.59786 | $0.618799 | $0.598682 | $39,287,658 | $115,636,698 |
| Aug-27 2025 | $0.595716 | $0.582914 | $0.60841 | $0.587663 | $33,367,179 | $112,078,036 |
| Aug-26 2025 | $0.591186 | $0.563189 | $0.591186 | $0.563189 | $23,850,430 | $111,225,859 |