Cap Mercado $3.18T
-0.1%
Volume 24h $141.13B
-43.81%
BTC % 55.13%
0.16%
ETH % 11.18%
-0.8%
Moedas
33.858
+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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.149132 | $0.140984 | $0.149132 | $0.147218 | $11,649,856 | $37,736,728 |
| Dec-23 2025 | $0.147659 | $0.143267 | $0.149049 | $0.146454 | $12,845,976 | $37,363,906 |
| Dec-22 2025 | $0.146845 | $0.143296 | $0.156352 | $0.153001 | $16,189,767 | $37,158,126 |
| Dec-21 2025 | $0.153639 | $0.147369 | $0.157305 | $0.157305 | $14,884,961 | $38,877,129 |
| Dec-20 2025 | $0.15774 | $0.144608 | $0.158428 | $0.144894 | $23,315,355 | $39,914,859 |
| Dec-19 2025 | $0.14543 | $0.133333 | $0.147767 | $0.134719 | $16,455,125 | $36,799,936 |
| Dec-18 2025 | $0.135453 | $0.132971 | $0.146693 | $0.146551 | $16,663,611 | $34,275,337 |
| Dec-17 2025 | $0.14688 | $0.145805 | $0.161665 | $0.161665 | $19,519,127 | $37,166,767 |
| Dec-16 2025 | $0.162121 | $0.162121 | $0.169732 | $0.166073 | $16,693,483 | $41,023,467 |
| Dec-15 2025 | $0.166277 | $0.159997 | $0.179458 | $0.166326 | $22,961,777 | $42,075,204 |
| Dec-14 2025 | $0.166662 | $0.166361 | $0.18313 | $0.176591 | $17,865,561 | $42,172,649 |
| Dec-13 2025 | $0.177343 | $0.16939 | $0.179671 | $0.170464 | $16,024,676 | $44,875,217 |
| Dec-12 2025 | $0.169447 | $0.16591 | $0.189545 | $0.167497 | $39,632,942 | $42,877,239 |
| Dec-11 2025 | $0.167921 | $0.159489 | $0.173014 | $0.173014 | $15,989,665 | $41,975,431 |
| Dec-10 2025 | $0.175363 | $0.168173 | $0.181599 | $0.180445 | $17,361,203 | $43,835,538 |