io.net(IO)اليوم
$0.6
منذ 1 سنة
$1.68
io.net سجل الأسعار
(IO)الفترة الزمنية: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.599818 | $0.651 | $0.595 | $0.621253 | $68.099M |
2025-09-09 | $0.550895 | $0.667 | $0.544 | $0.600053 | $153.286M |
2025-09-08 | $0.531076 | $0.556 | $0.52 | $0.552448 | $28.491M |
2025-09-07 | $0.516344 | $0.535 | $0.512 | $0.531570 | $17.402M |
2025-09-06 | $0.512490 | $0.531 | $0.507 | $0.516368 | $16.876M |
2025-09-05 | $0.515570 | $0.528 | $0.505 | $0.512171 | $31.647M |
2025-09-04 | $0.542899 | $0.542 | $0.512 | $0.513 | $1.236M |
2025-09-03 | $0.546244 | $0.559 | $0.532 | $0.547491 | $39.459M |
2025-09-02 | $0.551235 | $0.563 | $0.526 | $0.548 | $1.011M |
2025-09-01 | $0.576509 | $0.578 | $0.546 | $0.550502 | $22.352M |
2025-08-31 | $0.584826 | $0.587 | $0.571 | $0.575915 | $14.809M |
2025-08-30 | $0.584125 | $0.594 | $0.571 | $0.584586 | $21.807M |
2025-08-29 | $0.614567 | $0.628 | $0.575 | $0.581591 | $36.745M |
2025-08-28 | $0.591715 | $0.628 | $0.583 | $0.615844 | $38.936M |
2025-08-27 | $0.578138 | $0.611 | $0.578 | $0.591881 | $28.116M |
2025-08-26 | $0.603417 | $0.605 | $0.557 | $0.578459 | $31.496M |
2025-08-25 | $0.633562 | $0.651 | $0.597 | $0.6 | $1.973M |
2025-08-24 | $0.651909 | $0.658 | $0.621 | $0.633840 | $19.829M |
2025-08-23 | $0.643782 | $0.671 | $0.642 | $0.651333 | $31.182M |
2025-08-22 | $0.610961 | $0.653 | $0.588 | $0.645608 | $31.169M |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-11
io.net(IO)
