io.net(IO)Oggi
$0.632
1 anni fa
$1.71
io.net Cronologia prezzi
(IO)Periodo di tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.622059 | $0.793 | $0.622 | $0.633011 | $141.796M |
2025-09-14 | $0.654289 | $0.659 | $0.615 | $0.620845 | $28.908M |
2025-09-13 | $0.639273 | $0.677 | $0.636 | $0.653900 | $38.399M |
2025-09-12 | $0.646543 | $0.689 | $0.633 | $0.638466 | $51.390M |
2025-09-11 | $0.622048 | $0.665 | $0.599 | $0.647775 | $68.987M |
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 |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-16
io.net(IO)
