Cap Mercado $2.25T
0.81%
Volume 24h $89.55B
31.86%
BTC % 58.5658%
-0.26%
ETH % 9.49742%
2.35%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de io.net (IO), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de io.net (IO) em Dólar USD. Esta tabela mostra 734 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-14 2026 | $0.1796 | $0.1684 | $0.1811 | $0.1802 | $3,596,615 | $62,776,864 |
| Jun-13 2026 | $0.1809 | $0.1685 | $0.1918 | $0.1729 | $5,360,880 | $63,231,262 |
| Jun-12 2026 | $0.173 | $0.1683 | $0.181 | $0.1781 | $3,704,684 | $60,469,919 |
| Jun-11 2026 | $0.181 | $0.1654 | $0.182 | $0.1668 | $5,952,614 | $62,710,289 |
| Jun-10 2026 | $0.1662 | $0.1564 | $0.1821 | $0.164 | $9,752,122 | $57,582,597 |
| Jun-09 2026 | $0.1644 | $0.1421 | $0.1679 | $0.1478 | $16,500,569 | $56,958,959 |
| Jun-08 2026 | $0.1488 | $0.1331 | $0.1518 | $0.138 | $4,737,385 | $51,554,094 |
| Jun-07 2026 | $0.138 | $0.1334 | $0.1417 | $0.1356 | $3,098,576 | $47,812,264 |
| Jun-06 2026 | $0.1354 | $0.1322 | $0.1469 | $0.1414 | $2,827,095 | $46,911,454 |
| Jun-05 2026 | $0.1404 | $0.1375 | $0.1673 | $0.1664 | $4,918,527 | $48,643,782 |
| Jun-04 2026 | $0.1661 | $0.1544 | $0.1848 | $0.1834 | $6,974,264 | $57,547,950 |
| Jun-03 2026 | $0.184 | $0.1674 | $0.1895 | $0.1681 | $6,894,325 | $63,749,686 |
| Jun-02 2026 | $0.1673 | $0.1617 | $0.1783 | $0.1671 | $7,029,572 | $57,963,709 |
| Jun-01 2026 | $0.1674 | $0.1647 | $0.1802 | $0.1763 | $5,490,305 | $55,831,870 |
| May-31 2026 | $0.1764 | $0.1721 | $0.1908 | $0.1908 | $6,741,761 | $58,833,583 |