Io (IO) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Io (IO) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Io é negociado a $0.17 com faixa de 24 horas de $0.17–$0.17 e $10.41M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.17
High
$0.17
Low
$0.17
Volume (24h)
$10.41M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | ++2.05% | $10.41M | — | — |
| Oct 4, 2026 | $0.17 | $0.18 | $0.17 | $0.18 | $0.17 | +1.95% | $64.4M | $11.26M | $31.25M |
| Oct 3, 2026 | $0.15 | $0.17 | $0.15 | $0.16 | $0.17 | +10.05% | $44.17M | $7.15M | $22.95M |
| Oct 2, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | $0.15 | -2.10% | $20.09M | $3.15M | $9.94M |
| Oct 1, 2026 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | -3.55% | $19.92M | $3.18M | $9.86M |
| Sep 30, 2026 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | +3.62% | $28.01M | $4.59M | $13.81M |
| Sep 29, 2026 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | +0.00% | $24.68M | $3.91M | $12.14M |
| Sep 28, 2026 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | -7.79% | $31.29M | $4.99M | $14.3M |
| Sep 27, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | +1.73% | $18.84M | $3.18M | $9.62M |
| Sep 26, 2026 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | +0.18% | $40.23M | $6.86M | $19M |
| Sep 25, 2026 | $0.16 | $0.17 | $0.15 | $0.16 | $0.17 | +6.68% | $24.61M | $3.96M | $12.08M |
| Sep 24, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | $0.16 | +6.43% | $20.46M | $3.12M | $10.51M |
| Sep 23, 2026 | $0.16 | $0.17 | $0.14 | $0.15 | $0.15 | -8.21% | $34.81M | $5.37M | $15.88M |
| Sep 22, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | $0.16 | +5.38% | $22.55M | $3.43M | $10.75M |
| Sep 21, 2026 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | +5.03% | $44.51M | $6.61M | $20.82M |
| Sep 20, 2026 | $0.14 | $0.15 | $0.14 | $0.14 | $0.15 | +1.33% | $28.3M | $3.98M | $14.38M |
| Sep 19, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | +0.49% | $30.64M | $4.36M | $13.99M |
| Sep 18, 2026 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | +10.12% | $49.77M | $6.84M | $25.45M |
| Sep 17, 2026 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | +6.16% | $91.54M | $11.97M | $47.21M |
| Sep 16, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | -0.65% | $26.51M | $3.17M | $12.14M |
| Sep 15, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.12 | -6.91% | $25.01M | $3.16M | $11.18M |
| Sep 14, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | +4.28% | $16.99M | $2.22M | $8.5M |
| Sep 13, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | -2.02% | $14.44M | $1.86M | $7.08M |
| Sep 12, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | +0.23% | $9.65M | $1.25M | $4.7M |
| Sep 11, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | +0.63% | $26.3M | $3.41M | $12.54M |
| Sep 10, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | -5.06% | $26.51M | $3.46M | $12.53M |
| Sep 9, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.13 | -2.25% | $44.59M | $6.19M | $21.82M |
| Sep 8, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | -2.34% | $24.75M | $3.45M | $11.62M |
| Sep 7, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | +0.86% | $34.19M | $4.8M | $16.52M |
| Sep 6, 2026 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | +7.71% | $32.77M | $4.46M | $16.68M |
| Sep 5, 2026 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | +2.37% | $10.98M | $1.42M | $5.15M |
Io Historical Data FAQ
Em que se baseiam os dados históricos de Io?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Io.
Até onde vai o histórico de IO?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de IO e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Io?expand_more
Nas últimas 24 horas, Io foi negociado entre $0.17 e $0.17, com preço atual de $0.17. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Io Price & ChartsPreço ao vivo, gráfico e dados de mercadoIo MarketsTodos os pares e exchanges comparadosIo AnalyticsDistribuição de preços, volume e concentraçãoIo Historical DataHistórico diário de preços e volumeIo ArbitrageMatriz de spreads entre exchangesIo Trading SignalsSinais BUY/SELL com confiançaIo Funding RatesTaxas de funding e APR comparadasIo NewsÚltimas notícias e análises