Рыночная кепка $2.78T
-0.14%
Объем 24h $194.76B
-35.91%
BTC % 55.8%
0.05%
ETH % 10.04%
0.1%
Монеты
34.531
Биржи
885
Последнее обновление
21 секунд 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.128147 | $0.121775 | $0.128988 | $0.121775 | $52,063,681 | $40,684,805 |
| Apr-23 2026 | $0.120008 | $0.115204 | $0.120553 | $0.118094 | $65,887,152 | $38,100,729 |
| Apr-22 2026 | $0.118704 | $0.118704 | $0.122912 | $0.121436 | $63,075,895 | $37,686,702 |
| Apr-21 2026 | $0.120864 | $0.118007 | $0.121699 | $0.119089 | $75,269,808 | $38,372,358 |
| Apr-20 2026 | $0.118852 | $0.114964 | $0.12315 | $0.114964 | $53,419,599 | $37,733,491 |
| Apr-19 2026 | $0.115116 | $0.114334 | $0.121559 | $0.11902 | $72,062,210 | $36,547,465 |
| Apr-18 2026 | $0.122063 | $0.116992 | $0.128551 | $0.118614 | $99,544,396 | $38,753,159 |
| Apr-17 2026 | $0.120026 | $0.111841 | $0.122897 | $0.116298 | $112,532,565 | $38,106,409 |
| Apr-16 2026 | $0.117538 | $0.103153 | $0.11989 | $0.103153 | $108,404,375 | $37,316,441 |
| Apr-15 2026 | $0.10377 | $0.101422 | $0.105263 | $0.102593 | $102,766,125 | $32,945,273 |
| Apr-14 2026 | $0.101076 | $0.100075 | $0.106444 | $0.106444 | $126,828,914 | $32,090,121 |
| Apr-13 2026 | $0.103935 | $0.098257 | $0.103935 | $0.098257 | $5,753,922 | $32,997,837 |
| Apr-12 2026 | $0.098132 | $0.098132 | $0.102809 | $0.102385 | $6,630,932 | $31,155,265 |
| Apr-11 2026 | $0.102645 | $0.100151 | $0.104679 | $0.101184 | $6,166,382 | $32,272,948 |
| Apr-10 2026 | $0.10143 | $0.100113 | $0.10311 | $0.100113 | $7,339,189 | $31,890,934 |