io.net(IO)Heute
$0.513
vor 1 Jahren
$1.5
io.net Preisverlauf
(IO)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-21 | $0.625993 | $0.64 | $0.607 | $0.610136 | $35.249M |
2025-08-20 | $0.602434 | $0.646 | $0.592 | $0.621902 | $55.816M |
2025-08-19 | $0.604317 | $0.631 | $0.583 | $0.601158 | $30.712M |
2025-08-18 | $0.650090 | $0.648 | $0.59 | $0.604312 | $30.717M |
2025-08-17 | $0.624832 | $0.656 | $0.619 | $0.650218 | $18.096M |
2025-08-16 | $0.606239 | $0.628 | $0.6 | $0.625344 | $19.961M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
io.net(IO)
