Рыночная кепка $2.68T
-6.75%
Объем 24h $285.27B
-39.63%
BTC % 54.53%
-1.21%
ETH % 9.54%
-5.03%
Монеты
34.187
+4
Биржи
885
Последнее обновление
3 минут тому назад
io.net (IO) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.124303 | $0.120658 | $0.125929 | $0.124033 | $19,065,998 | $35,084,397 |
| Feb-01 2026 | $0.120383 | $0.120383 | $0.128378 | $0.122969 | $18,499,096 | $33,977,789 |
| Jan-31 2026 | $0.120291 | $0.117361 | $0.142652 | $0.141728 | $23,039,676 | $32,381,657 |
| Jan-30 2026 | $0.140738 | $0.138504 | $0.146057 | $0.145326 | $18,717,442 | $37,886,099 |
| Jan-29 2026 | $0.144721 | $0.143331 | $0.161972 | $0.161972 | $22,300,906 | $38,958,119 |
| Jan-28 2026 | $0.162286 | $0.156124 | $0.164395 | $0.156124 | $17,503,930 | $43,686,645 |
| Jan-27 2026 | $0.156168 | $0.152111 | $0.158913 | $0.155428 | $17,620,902 | $42,039,591 |
| Jan-26 2026 | $0.154958 | $0.146374 | $0.155273 | $0.146374 | $13,004,324 | $41,713,813 |
| Jan-25 2026 | $0.145518 | $0.145403 | $0.159624 | $0.159346 | $13,315,298 | $39,172,848 |
| Jan-24 2026 | $0.158933 | $0.158274 | $0.167424 | $0.166947 | $8,930,946 | $42,783,886 |
| Jan-23 2026 | $0.167283 | $0.159496 | $0.170249 | $0.159496 | $21,558,104 | $45,031,713 |
| Jan-22 2026 | $0.158736 | $0.14666 | $0.165218 | $0.14666 | $34,167,955 | $42,731,008 |
| Jan-21 2026 | $0.147462 | $0.140253 | $0.149998 | $0.140253 | $12,675,582 | $39,696,074 |
| Jan-20 2026 | $0.140318 | $0.140318 | $0.155005 | $0.155005 | $16,643,768 | $37,773,010 |
| Jan-19 2026 | $0.153971 | $0.150402 | $0.157684 | $0.154504 | $22,115,459 | $41,448,338 |