io.net
IO
Rank #580
$0.2105
Updated 4 months ago
Market Cap
$52.60M
24h Volume
$16.52M
Avg Volume (6m)
$21.53M
24h High/Low
$0.2208
$0.1964
$0.1964
Price Chart
Categories & Chains
Categories
Multicoin Capital Portfolio
Delphi Ventures Portfolio
Solana Ecosystem
Made in USA
Binance Launchpool
Animoca Brands Portfolio
Artificial Intelligence (AI)
DePIN
OKX Ventures Portfolio
Internet of Things (IOT)
Chains
Solana
BZLbGTNCSFfoth2GY...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2105 | $0.2208 | $0.1964 | $0.2105 | $16.52M | $52.60M |
| Dec 2, 2025 | $0.2024 | $0.2203 | $0.1952 | $0.2139 | $19.37M | $51.21M |
| Dec 1, 2025 | $0.2205 | $0.2205 | $0.1963 | $0.2020 | $24.54M | $50.42M |
| Nov 30, 2025 | $0.2215 | $0.2379 | $0.2194 | $0.2255 | $18.21M | $53.49M |
| Nov 29, 2025 | $0.2303 | $0.2304 | $0.2212 | $0.2215 | $13.31M | $53.67M |
| Nov 28, 2025 | $0.2355 | $0.2361 | $0.2280 | $0.2298 | $15.13M | $54.89M |
| Nov 27, 2025 | $0.2394 | $0.2405 | $0.2343 | $0.2367 | $12.65M | $56.18M |
| Nov 26, 2025 | $0.2363 | $0.2401 | $0.2250 | $0.2394 | $12.71M | $55.41M |
| Nov 25, 2025 | $0.2382 | $0.2406 | $0.2338 | $0.2365 | $15.38M | $56.21M |
| Nov 24, 2025 | $0.2263 | $0.2429 | $0.2227 | $0.2379 | $14.42M | $54.59M |
| Nov 23, 2025 | $0.2337 | $0.2372 | $0.2272 | $0.2306 | $12.16M | $55.13M |
| Nov 22, 2025 | $0.2386 | $0.2397 | $0.2280 | $0.2348 | $21.77M | $55.21M |
| Nov 21, 2025 | $0.2548 | $0.2604 | $0.2316 | $0.2321 | $31.47M | $57.60M |
| Nov 20, 2025 | $0.2573 | $0.2828 | $0.2484 | $0.2623 | $23.22M | $61.93M |
| Nov 19, 2025 | $0.2612 | $0.2624 | $0.2422 | $0.2539 | $17.52M | $60.28M |
| Nov 18, 2025 | $0.2468 | $0.2663 | $0.2467 | $0.2633 | $21.05M | $60.41M |
| Nov 17, 2025 | $0.2577 | $0.2620 | $0.2431 | $0.2465 | $17.10M | $60.54M |
| Nov 16, 2025 | $0.2715 | $0.2725 | $0.2534 | $0.2543 | $12.54M | $62.59M |
| Nov 15, 2025 | $0.2633 | $0.2758 | $0.2633 | $0.2700 | $16.94M | $63.99M |
| Nov 14, 2025 | $0.2815 | $0.2815 | $0.2634 | $0.2634 | $23.01M | $64.46M |
| Nov 13, 2025 | $0.2893 | $0.3001 | $0.2708 | $0.2777 | $18.29M | $68.66M |
| Nov 12, 2025 | $0.2950 | $0.3140 | $0.2860 | $0.2920 | $19.93M | $70.88M |
| Nov 11, 2025 | $0.3091 | $0.3363 | $0.3085 | $0.3091 | $23.43M | $72.42M |
| Nov 10, 2025 | $0.3185 | $0.3185 | $0.3185 | $0.3185 | $17.30M | $74.38M |
| Nov 9, 2025 | $0.3117 | $0.3117 | $0.3117 | $0.3117 | $33.76M | $72.90M |
| Nov 8, 2025 | $0.3318 | $0.3318 | $0.3318 | $0.3318 | $58.83M | $77.60M |
| Nov 7, 2025 | $0.2718 | $0.2718 | $0.2718 | $0.2718 | $20.07M | $63.48M |
| Nov 6, 2025 | $0.2775 | $0.2775 | $0.2775 | $0.2775 | $18.85M | $64.91M |
| Nov 5, 2025 | $0.2635 | $0.2635 | $0.2635 | $0.2635 | $31.57M | $61.66M |
| Nov 4, 2025 | $0.2681 | $0.2681 | $0.2681 | $0.2681 | $30.57M | $62.64M |
| Nov 3, 2025 | $0.3123 | $0.3123 | $0.3123 | $0.3123 | $20.62M | $73.01M |
| Nov 2, 2025 | $0.3207 | $0.3207 | $0.3207 | $0.3207 | $23.92M | $74.89M |
| Nov 1, 2025 | $0.2956 | $0.2956 | $0.2956 | $0.2956 | $20.87M | $65.22M |
| Oct 31, 2025 | $0.2966 | $0.2966 | $0.2966 | $0.2966 | $28.06M | $65.45M |
| Oct 30, 2025 | $0.3249 | $0.3249 | $0.3249 | $0.3249 | $23.74M | $71.64M |
| Oct 29, 2025 | $0.3335 | $0.3335 | $0.3335 | $0.3335 | $29.63M | $73.57M |
| Oct 28, 2025 | $0.3510 | $0.3510 | $0.3510 | $0.3510 | $17.98M | $77.50M |