IO
ランク 431
AI & DePIN
io.net
$0.1300
+0.61% 24H
-4.50% 7D
時価総額
時価総額
$51.30M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$103.83M
+102.40% 時価総額超
取引量（24h）
取引量（24h）
$6.73M
13.11% 時価総額比
流通
流通
394.34M IO
の 800.00M 最大
過去最高値からの変動
過去最高値からの変動
-97.98%
高値（日付） 12 Jun 2024
ボラティリティ、30d
ボラティリティ、30d
75.5%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 814 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-09-02 | $0.1303 | — | — |
| 2026-09-01 | $0.1290 | — | — |
| 2026-08-31 | $0.1286 | — | — |
| 2026-08-30 | $0.1258 | — | — |
| 2026-08-29 | $0.1296 | — | — |
| 2026-08-28 | $0.1312 | — | — |
| 2026-08-27 | $0.1397 | — | — |
| 2026-08-26 | $0.1398 | — | — |
| 2026-08-25 | $0.1371 | — | — |
| 2026-08-24 | $0.1371 | — | — |
| 2026-08-23 | $0.1456 | — | — |
| 2026-08-22 | $0.1378 | — | — |
| 2026-08-21 | $0.1410 | — | — |
| 2026-08-20 | $0.1300 | — | — |
| 2026-08-19 | $0.1231 | — | — |
| 2026-08-18 | $0.1163 | — | — |
| 2026-08-17 | $0.1163 | — | — |
| 2026-08-16 | $0.1106 | — | — |
| 2026-08-15 | $0.1125 | — | — |
| 2026-08-14 | $0.1103 | — | — |
| 2026-08-13 | $0.1138 | — | — |
| 2026-08-12 | $0.1110 | — | — |
| 2026-08-11 | $0.1165 | — | — |
| 2026-08-10 | $0.1165 | — | — |
| 2026-08-09 | $0.1266 | — | — |
| 2026-08-08 | $0.1203 | — | — |
| 2026-08-07 | $0.1181 | — | — |
| 2026-08-06 | $0.1240 | — | — |
| 2026-08-05 | $0.1242 | — | — |
| 2026-08-04 | $0.1253 | — | — |
| 2026-08-03 | $0.1253 | — | — |
| 2026-08-02 | $0.1320 | — | — |
| 2026-08-01 | $0.1313 | — | — |
| 2026-07-31 | $0.1331 | — | — |
| 2026-07-30 | $0.1361 | — | — |
| 2026-07-29 | $0.1287 | — | — |
| 2026-07-28 | $0.1387 | — | — |
| 2026-07-27 | $0.1387 | — | — |
| 2026-07-26 | $0.1490 | — | — |
| 2026-07-25 | $0.1436 | — | — |
| 2026-07-24 | $0.1439 | — | — |
| 2026-07-23 | $0.1483 | — | — |
| 2026-07-22 | $0.1520 | — | — |
| 2026-07-21 | $0.1525 | — | — |
| 2026-07-20 | $0.1525 | — | — |
| 2026-07-19 | $0.1425 | — | — |
| 2026-07-18 | $0.1492 | — | — |
| 2026-07-17 | $0.1497 | — | — |
| 2026-07-16 | $0.1530 | — | — |
| 2026-07-15 | $0.1606 | — | — |
| 2026-07-14 | $0.1633 | — | — |
| 2026-07-13 | $0.1633 | — | — |
| 2026-07-12 | $0.1613 | — | — |
| 2026-07-11 | $0.1663 | — | — |
| 2026-07-10 | $0.1719 | — | — |
| 2026-07-09 | $0.1705 | — | — |
| 2026-07-08 | $0.1666 | — | — |
| 2026-07-07 | $0.1691 | — | — |
| 2026-07-06 | $0.1691 | — | — |
| 2026-07-05 | $0.1764 | — | — |
| 2026-07-04 | $0.1732 | — | — |
| 2026-07-03 | $0.1761 | — | — |
| 2026-07-02 | $0.1710 | — | — |
| 2026-07-01 | $0.1560 | — | — |
| 2026-06-30 | $0.1655 | — | — |
| 2026-06-29 | $0.1655 | — | — |
| 2026-06-28 | $0.1684 | — | — |
| 2026-06-27 | $0.1762 | — | — |
| 2026-06-26 | $0.1837 | — | — |
| 2026-06-25 | $0.1746 | — | — |
| 2026-06-24 | $0.1766 | — | — |
| 2026-06-23 | $0.1847 | — | — |
| 2026-06-22 | $0.1847 | — | — |
| 2026-06-21 | $0.1946 | — | — |
| 2026-06-20 | $0.1887 | — | — |
| 2026-06-19 | $0.1849 | — | — |
| 2026-06-18 | $0.1742 | — | — |
| 2026-06-17 | $0.1730 | — | — |
| 2026-06-16 | $0.1809 | — | — |
| 2026-06-15 | $0.1809 | — | — |
| 2026-06-14 | $0.1790 | — | — |
| 2026-06-13 | $0.1802 | — | — |
| 2026-06-12 | $0.1731 | — | — |
| 2026-06-11 | $0.1786 | — | — |
| 2026-06-10 | $0.1670 | — | — |
| 2026-06-09 | $0.1644 | — | — |
| 2026-06-08 | $0.1644 | — | — |
| 2026-06-07 | $0.1374 | — | — |
| 2026-06-06 | $0.1363 | — | — |
| 2026-06-05 | $0.1413 | — | — |
| 2026-06-04 | $0.1666 | — | — |
| 2026-06-03 | $0.1833 | — | — |
| 2026-06-02 | $0.1670 | — | — |
| 2026-06-01 | $0.1670 | — | — |
| 2026-05-31 | $0.1768 | — | — |
| 2026-05-30 | $0.1918 | — | — |
| 2026-05-29 | $0.1744 | — | — |
| 2026-05-28 | $0.1643 | — | — |
| 2026-05-27 | $0.1739 | — | — |
| 2026-05-26 | $0.1814 | — | — |
| 2026-05-25 | $0.1814 | — | — |
| 2026-05-24 | $0.1436 | — | — |
| 2026-05-23 | $0.1504 | — | — |
| 2026-05-22 | $0.1457 | — | — |
| 2026-05-21 | $0.1526 | — | — |
| 2026-05-20 | $0.1569 | — | — |
| 2026-05-19 | $0.1443 | — | — |
| 2026-05-18 | $0.1443 | — | — |
| 2026-05-17 | $0.1305 | — | — |
| 2026-05-16 | $0.1343 | — | — |
| 2026-05-15 | $0.1374 | — | — |
| 2026-05-14 | $0.1484 | — | — |
| 2026-05-13 | $0.1396 | — | — |
| 2026-05-12 | $0.1504 | — | — |
| 2026-05-11 | $0.1504 | — | — |
| 2026-05-10 | $0.1601 | — | — |
| 2026-05-09 | $0.1577 | — | — |
| 2026-05-08 | $0.1667 | — | — |
| 2026-05-07 | $0.1609 | — | — |
| 2026-05-06 | $0.1493 | — | — |
| 2026-05-05 | $0.1211 | — | — |
| 2026-05-04 | $0.1211 | — | — |
| 2026-05-03 | $0.1183 | — | — |
| 2026-05-02 | $0.1216 | — | — |
| 2026-05-01 | $0.1178 | — | — |
| 2026-04-30 | $0.1159 | — | — |
| 2026-04-29 | $0.1165 | — | — |
| 2026-04-28 | $0.1166 | — | — |
| 2026-04-27 | $0.1166 | — | — |
| 2026-04-26 | $0.1229 | — | — |
| 2026-04-25 | $0.1231 | — | — |
| 2026-04-24 | $0.1291 | — | — |
| 2026-04-23 | $0.1217 | — | — |
| 2026-04-22 | $0.1187 | — | — |
| 2026-04-21 | $0.1220 | — | — |
| 2026-04-20 | $0.1220 | — | — |
| 2026-04-19 | $0.1151 | — | — |
| 2026-04-18 | $0.1203 | — | — |
| 2026-04-17 | $0.1194 | — | — |
| 2026-04-16 | $0.1165 | — | — |
| 2026-04-15 | $0.1033 | — | — |
| 2026-04-14 | $0.1015 | — | — |
| 2026-04-13 | $0.1015 | — | — |
| 2026-04-12 | $0.0978 | — | — |
| 2026-04-11 | $0.1026 | — | — |
| 2026-04-10 | $0.1012 | — | — |
| 2026-04-09 | $0.1006 | — | — |
| 2026-04-08 | $0.1005 | — | — |
| 2026-04-07 | $0.1028 | — | — |
| 2026-04-06 | $0.1028 | — | — |
| 2026-04-05 | $0.0964 | — | — |
| 2026-04-04 | $0.0971 | — | — |
| 2026-04-03 | $0.0994 | — | — |
| 2026-04-02 | $0.1021 | — | — |
| 2026-04-01 | $0.1052 | — | — |
| 2026-03-31 | $0.1072 | — | — |
| 2026-03-30 | $0.1072 | — | — |
| 2026-03-29 | $0.1026 | — | — |
| 2026-03-28 | $0.1046 | — | — |
| 2026-03-27 | $0.1084 | — | — |
| 2026-03-26 | $0.1138 | — | — |
| 2026-03-25 | $0.1159 | — | — |
| 2026-03-24 | $0.1105 | — | — |
| 2026-03-23 | $0.1105 | — | — |
| 2026-03-22 | $0.1035 | — | — |
| 2026-03-21 | $0.1071 | — | — |
| 2026-03-20 | $0.1103 | — | — |
| 2026-03-19 | $0.1074 | — | — |
| 2026-03-18 | $0.1115 | — | — |
| 2026-03-17 | $0.1165 | — | — |
| 2026-03-16 | $0.1165 | — | — |
| 2026-03-15 | $0.1195 | — | — |
| 2026-03-14 | $0.1122 | — | — |
| 2026-03-13 | $0.1141 | — | — |
| 2026-03-12 | $0.1144 | — | — |
| 2026-03-11 | $0.1135 | — | — |
| 2026-03-10 | $0.1092 | — | — |
| 2026-03-09 | $0.1092 | — | — |
| 2026-03-08 | $0.1013 | — | — |
| 2026-03-07 | $0.0999 | — | — |
| 2026-03-06 | $0.1026 | — | — |
| 2026-03-05 | $0.1103 | — | — |
| 2026-03-04 | $0.1133 | — | — |
| 2026-03-03 | $0.1126 | — | — |
| 2026-03-02 | $0.1126 | — | — |
| 2026-03-01 | $0.1055 | — | — |
| 2026-02-28 | $0.1084 | — | — |
| 2026-02-27 | $0.1107 | — | — |
| 2026-02-26 | $0.1146 | — | — |
| 2026-02-25 | $0.1166 | — | — |
| 2026-02-24 | $0.1087 | — | — |
| 2026-02-23 | $0.1087 | — | — |
| 2026-02-22 | $0.1116 | — | — |
| 2026-02-21 | $0.1214 | — | — |
| 2026-02-20 | $0.1136 | — | — |
| 2026-02-19 | $0.1088 | — | — |
| 2026-02-18 | $0.1125 | — | — |
| 2026-02-17 | $0.1120 | — | — |
| 2026-02-16 | $0.1120 | — | — |
| 2026-02-15 | $0.1073 | — | — |
| 2026-02-14 | $0.1134 | — | — |
| 2026-02-13 | $0.1041 | — | — |
| 2026-02-12 | $0.1010 | — | — |
| 2026-02-11 | $0.1006 | — | — |
| 2026-02-10 | $0.1017 | — | — |
| 2026-02-09 | $0.1017 | — | — |
| 2026-02-08 | $0.1046 | — | — |
| 2026-02-07 | $0.1094 | — | — |
| 2026-02-06 | $0.1125 | — | — |
| 2026-02-05 | $0.1009 | — | — |
| 2026-02-04 | $0.1191 | — | — |
| 2026-02-03 | $0.1195 | — | — |
| 2026-02-02 | $0.1195 | — | — |
| 2026-02-01 | $0.1233 | — | — |
| 2026-01-31 | $0.1215 | — | — |
| 2026-01-30 | $0.1411 | — | — |
| 2026-01-29 | $0.1451 | — | — |
| 2026-01-28 | $0.1636 | — | — |
| 2026-01-27 | $0.1562 | — | — |
| 2026-01-26 | $0.1562 | — | — |
| 2026-01-25 | $0.1463 | — | — |
| 2026-01-24 | $0.1590 | — | — |
| 2026-01-23 | $0.1664 | — | — |
| 2026-01-22 | $0.1588 | — | — |
| 2026-01-21 | $0.1457 | — | — |
| 2026-01-20 | $0.1396 | — | — |
| 2026-01-19 | $0.1396 | — | — |
| 2026-01-18 | $0.1641 | — | — |
| 2026-01-17 | $0.1675 | — | — |
| 2026-01-16 | $0.1665 | — | — |
| 2026-01-15 | $0.1664 | — | — |
| 2026-01-14 | $0.1644 | — | — |
| 2026-01-13 | $0.1670 | — | — |
| 2026-01-12 | $0.1670 | — | — |
| 2026-01-11 | $0.1681 | — | — |
| 2026-01-10 | $0.1571 | — | — |
| 2026-01-09 | $0.1602 | — | — |
| 2026-01-08 | $0.1589 | — | — |
| 2026-01-07 | $0.1624 | — | — |
| 2026-01-06 | $0.1765 | — | — |
| 2026-01-05 | $0.1765 | — | — |
| 2026-01-04 | $0.1753 | — | — |
| 2026-01-03 | $0.1786 | — | — |
| 2026-01-02 | $0.1664 | — | — |
| 2026-01-01 | $0.1597 | — | — |
| 2025-12-31 | $0.1529 | — | — |
| 2025-12-30 | $0.1505 | — | — |
| 2025-12-29 | $0.1505 | — | — |
| 2025-12-28 | $0.1513 | — | — |
| 2025-12-27 | $0.1580 | — | — |
| 2025-12-26 | $0.1486 | — | — |
| 2025-12-25 | $0.1465 | — | — |
| 2025-12-24 | $0.1490 | — | — |
| 2025-12-23 | $0.1474 | — | — |
| 2025-12-22 | $0.1474 | — | — |
| 2025-12-21 | $0.1525 | — | — |
| 2025-12-20 | $0.1574 | — | — |
| 2025-12-19 | $0.1455 | — | — |
| 2025-12-18 | $0.1343 | — | — |
| 2025-12-17 | $0.1468 | — | — |
| 2025-12-16 | $0.1623 | — | — |
| 2025-12-15 | $0.1623 | — | — |
| 2025-12-14 | $0.1665 | — | — |
| 2025-12-13 | $0.1784 | — | — |
| 2025-12-12 | $0.1696 | — | — |
| 2025-12-11 | $0.1667 | — | — |
| 2025-12-10 | $0.1734 | — | — |
| 2025-12-09 | $0.1805 | — | — |
| 2025-12-08 | $0.1805 | — | — |
| 2025-12-07 | $0.1744 | — | — |
| 2025-12-06 | $0.1838 | — | — |
| 2025-12-05 | $0.1877 | — | — |
| 2025-12-04 | $0.2013 | — | — |
| 2025-12-03 | $0.2163 | — | — |
| 2025-12-02 | $0.2124 | — | — |
| 2025-12-01 | $0.2124 | — | — |
| 2025-11-30 | $0.2207 | — | — |
| 2025-11-29 | $0.2216 | — | — |
| 2025-11-28 | $0.2303 | — | — |
| 2025-11-27 | $0.2354 | — | — |
| 2025-11-26 | $0.2392 | — | — |
| 2025-11-25 | $0.2364 | — | — |
| 2025-11-24 | $0.2364 | — | — |
| 2025-11-23 | $0.2259 | — | — |
| 2025-11-22 | $0.2336 | — | — |
| 2025-11-21 | $0.2383 | — | — |
| 2025-11-20 | $0.2548 | — | — |
| 2025-11-19 | $0.2573 | — | — |
| 2025-11-18 | $0.2611 | — | — |
| 2025-11-17 | $0.2611 | — | — |
| 2025-11-16 | $0.2579 | — | — |
| 2025-11-15 | $0.2715 | — | — |
| 2025-11-14 | $0.2625 | — | — |
| 2025-11-13 | $0.2827 | — | — |
| 2025-11-12 | $0.2894 | — | — |
| 2025-11-11 | $0.2943 | — | — |
| 2025-11-10 | $0.2943 | — | — |
| 2025-11-09 | $0.3186 | — | — |
| 2025-11-08 | $0.3117 | — | — |
| 2025-11-07 | $0.3319 | — | — |
| 2025-11-06 | $0.2721 | — | — |
| 2025-11-05 | $0.2779 | — | — |
| 2025-11-04 | $0.2636 | — | — |
| 2025-11-03 | $0.2636 | — | — |
| 2025-11-02 | $0.3126 | — | — |
| 2025-11-01 | $0.3207 | — | — |
| 2025-10-31 | $0.2956 | — | — |
| 2025-10-30 | $0.2967 | — | — |
| 2025-10-29 | $0.3251 | — | — |
| 2025-10-28 | $0.3333 | — | — |
| 2025-10-27 | $0.3333 | — | — |
| 2025-10-26 | $0.3692 | — | — |
| 2025-10-25 | $0.3661 | — | — |
| 2025-10-24 | $0.3544 | — | — |
| 2025-10-23 | $0.3311 | — | — |
| 2025-10-22 | $0.3188 | — | — |
| 2025-10-21 | $0.3328 | — | — |
| 2025-10-20 | $0.3328 | — | — |
| 2025-10-19 | $0.3344 | — | — |
| 2025-10-18 | $0.3206 | — | — |
| 2025-10-17 | $0.3232 | — | — |
| 2025-10-16 | $0.3212 | — | — |
| 2025-10-15 | $0.3387 | — | — |
| 2025-10-14 | $0.3628 | — | — |
| 2025-10-13 | $0.3628 | — | — |
| 2025-10-12 | $0.3683 | — | — |
| 2025-10-11 | $0.3170 | — | — |
| 2025-10-10 | $0.3313 | — | — |
| 2025-10-09 | $0.5149 | — | — |
| 2025-10-08 | $0.5333 | — | — |
| 2025-10-07 | $0.5284 | — | — |
| 2025-10-06 | $0.5284 | — | — |
| 2025-10-05 | $0.5579 | — | — |
| 2025-10-04 | $0.5462 | — | — |
| 2025-10-03 | $0.5665 | — | — |
| 2025-10-02 | $0.5674 | — | — |
| 2025-10-01 | $0.5430 | — | — |
| 2025-09-30 | $0.5257 | — | — |
| 2025-09-29 | $0.5257 | — | — |
| 2025-09-28 | $0.5545 | — | — |
| 2025-09-27 | $0.5351 | — | — |
| 2025-09-26 | $0.5380 | — | — |
| 2025-09-25 | $0.5105 | — | — |
| 2025-09-24 | $0.5674 | — | — |
| 2025-09-23 | $0.5315 | — | — |
| 2025-09-22 | $0.5315 | — | — |
| 2025-09-21 | $0.6006 | — | — |
| 2025-09-20 | $0.6185 | — | — |
| 2025-09-19 | $0.6126 | — | — |
| 2025-09-18 | $0.6328 | — | — |
| 2025-09-17 | $0.6468 | — | — |
| 2025-09-16 | $0.6278 | — | — |
| 2025-09-15 | $0.6278 | — | — |
| 2025-09-14 | $0.6350 | — | — |
| 2025-09-13 | $0.6538 | — | — |
| 2025-09-12 | $0.6537 | — | — |
| 2025-09-11 | $0.6556 | — | — |
| 2025-09-10 | $0.6114 | — | — |
| 2025-09-09 | $0.6364 | — | — |
| 2025-09-08 | $0.6364 | — | — |
| 2025-09-07 | $0.5247 | — | — |
| 2025-09-06 | $0.5207 | — | — |
| 2025-09-05 | $0.5224 | — | — |
| 2025-09-04 | $0.5089 | — | — |
| 2025-09-03 | $0.5360 | — | — |
| 2025-09-02 | $0.5466 | — | — |
| 2025-09-01 | $0.5466 | — | — |
| 2025-08-31 | $0.5624 | — | — |
| 2025-08-30 | $0.5809 | — | — |
| 2025-08-29 | $0.5828 | — | — |
| 2025-08-28 | $0.6176 | — | — |
| 2025-08-27 | $0.5944 | — | — |
| 2025-08-26 | $0.5880 | — | — |
| 2025-08-25 | $0.5880 | — | — |
| 2025-08-24 | $0.6250 | — | — |
| 2025-08-23 | $0.6535 | — | — |
| 2025-08-22 | $0.6631 | — | — |
| 2025-08-21 | $0.6151 | — | — |
| 2025-08-20 | $0.6287 | — | — |
| 2025-08-19 | $0.6158 | — | — |
| 2025-08-18 | $0.6158 | — | — |
| 2025-08-17 | $0.6311 | — | — |
| 2025-08-16 | $0.6301 | — | — |
| 2025-08-15 | $0.6119 | — | — |
| 2025-08-14 | $0.6173 | — | — |
| 2025-08-13 | $0.6892 | — | — |
| 2025-08-12 | $0.6868 | — | — |
| 2025-08-11 | $0.6868 | — | — |
| 2025-08-10 | $0.6584 | — | — |
| 2025-08-09 | $0.6484 | — | — |
| 2025-08-08 | $0.6153 | — | — |
| 2025-08-07 | $0.6047 | — | — |
| 2025-08-06 | $0.5525 | — | — |
| 2025-08-05 | $0.5525 | — | — |
| 2025-08-04 | $0.5532 | — | — |
| 2025-08-03 | $0.5913 | — | — |
| 2025-08-02 | $0.5747 | — | — |
| 2025-08-01 | $0.5864 | — | — |
| 2025-07-31 | $0.6086 | — | — |
| 2025-07-30 | $0.6601 | — | — |