IO.NET (IO) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most IO volume. Showing the last 365 days.

Monthly returns IO

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-20%	-9.9%	-1.8%	+8.4%	+52%	-6.2%	-19%	-3.4%	+27%	-18%	-0.7%	—	-12%
2025	-11%	-52%	-41%	+11%	+2.0%	-14%	-14%	-7.6%	-6.6%	-44%	-25%	-31%	-95%
2024	—	—	—	—	—	—	-28%	-39%	+34%	-17%	+112%	-16%	-13%
Monthly average	-16%	-31%	-22%	+9.5%	+27%	-10.0%	-20%	-17%	+18%	-26%	+43%	-23%
Up years	0/2	0/2	0/2	2/2	2/2	0/2	0/3	0/3	2/3	0/3	1/2	0/2

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/01/2026	$0.1337	$0.1351	$0.1321	$0.1328	$228.26K	$54.48M	-0.67%
10/31/2026	$0.1380	$0.1390	$0.1331	$0.1337	$411.09K	$54.85M	-3.12%
10/30/2026	$0.1327	$0.1385	$0.1245	$0.1381	$1.37M	$56.66M	+4.07%
10/29/2026	$0.1515	$0.1529	$0.1324	$0.1329	$1.77M	$54.52M	-12.28%
10/28/2026	$0.1485	$0.1555	$0.1478	$0.1516	$1.46M	$62.19M	+2.09%
10/27/2026	$0.1456	$0.1527	$0.1413	$0.1486	$1.09M	$60.96M	+2.06%
10/26/2026	$0.1457	$0.1468	$0.1414	$0.1454	$583.12K	$59.65M	-0.21%
10/25/2026	$0.1482	$0.1507	$0.1440	$0.1457	$574.84K	$59.77M	-1.69%
10/24/2026	$0.1557	$0.1606	$0.1436	$0.1484	$1.26M	$60.88M	-4.69%
10/23/2026	$0.1535	$0.1609	$0.1503	$0.1557	$1.10M	$63.88M	+1.43%
10/22/2026	$0.1632	$0.1647	$0.1521	$0.1534	$1.16M	$62.93M	-6.00%
10/21/2026	$0.1638	$0.1707	$0.1608	$0.1632	$1.27M	$66.95M	-0.37%
10/20/2026	$0.1539	$0.1687	$0.1510	$0.1640	$3.74M	$67.28M	+6.56%
10/19/2026	$0.1496	$0.1553	$0.1495	$0.1539	$715.59K	$63.14M	+2.87%
10/18/2026	$0.1550	$0.1561	$0.1433	$0.1496	$1.05M	$61.37M	-3.48%
10/17/2026	$0.1619	$0.1658	$0.1500	$0.1550	$1.47M	$63.59M	-4.26%
10/16/2026	$0.1645	$0.1668	$0.1556	$0.1619	$1.51M	$66.42M	-1.58%
10/15/2026	$0.1678	$0.1695	$0.1536	$0.1646	$2.81M	$67.53M	-1.91%
10/14/2026	$0.1637	$0.1704	$0.1579	$0.1677	$1.87M	$68.80M	+2.44%
10/13/2026	$0.1600	$0.1699	$0.1553	$0.1636	$2.29M	$67.12M	+2.25%
10/12/2026	$0.1820	$0.1983	$0.1598	$0.1599	$10.04M	$65.60M	-12.14%
10/11/2026	$0.1549	$0.1858	$0.1516	$0.1821	$5.54M	$74.71M	+17.56%
10/10/2026	$0.1517	$0.1583	$0.1498	$0.1549	$972.31K	$63.55M	+2.11%
10/09/2026	$0.1474	$0.1524	$0.1445	$0.1518	$980.77K	$62.28M	+2.99%
10/08/2026	$0.1579	$0.1633	$0.1402	$0.1471	$2.41M	$60.35M	-6.84%
10/07/2026	$0.1727	$0.1740	$0.1515	$0.1577	$2.43M	$64.70M	-8.69%
10/06/2026	$0.1720	$0.1762	$0.1666	$0.1727	$1.61M	$70.85M	+0.41%
10/05/2026	$0.1739	$0.1763	$0.1675	$0.1721	$1.40M	$70.60M	-1.04%
10/04/2026	$0.1698	$0.1834	$0.1667	$0.1738	$3.90M	$71.30M	+2.36%
10/03/2026	$0.1542	$0.1715	$0.1523	$0.1699	$3.18M	$69.70M	+10.18%
10/02/2026	$0.1574	$0.1624	$0.1495	$0.1542	$1.20M	$63.26M	-2.03%
10/01/2026	$0.1632	$0.1655	$0.1546	$0.1574	$1.41M	—	-3.55%
09/30/2026	$0.1576	$0.1705	$0.1564	$0.1632	$1.82M	—	+3.55%
09/29/2026	$0.1575	$0.1672	$0.1520	$0.1575	$1.75M	—	+0.00%
09/28/2026	$0.1708	$0.1736	$0.1528	$0.1573	$2.15M	—	-7.90%
09/27/2026	$0.1681	$0.1730	$0.1650	$0.1708	$1.31M	—	+1.61%
09/26/2026	$0.1679	$0.1800	$0.1628	$0.1683	$2.56M	—	+0.24%
09/25/2026	$0.1574	$0.1685	$0.1543	$0.1680	$1.93M	—	+6.73%
09/24/2026	$0.1478	$0.1591	$0.1459	$0.1575	$1.49M	—	+6.56%
09/23/2026	$0.1607	$0.1649	$0.1442	$0.1477	$2.21M	—	-8.09%
09/22/2026	$0.1524	$0.1614	$0.1468	$0.1607	$1.48M	—	+5.45%
09/21/2026	$0.1452	$0.1550	$0.1431	$0.1525	$2.22M	—	+5.03%
09/20/2026	$0.1433	$0.1474	$0.1349	$0.1451	$1.81M	—	+1.26%
09/19/2026	$0.1425	$0.1448	$0.1395	$0.1433	$1.60M	—	+0.56%
09/18/2026	$0.1296	$0.1430	$0.1286	$0.1424	$2.26M	—	+9.88%
09/17/2026	$0.1220	$0.1385	$0.1219	$0.1296	$3.93M	—	+6.23%
09/16/2026	$0.1227	$0.1229	$0.1162	$0.1220	$1.05M	—	-0.57%
09/15/2026	$0.1318	$0.1325	$0.1203	$0.1227	$890.91K	—	-6.90%
09/14/2026	$0.1264	$0.1353	$0.1253	$0.1318	$684.22K	—	+4.27%
09/13/2026	$0.1290	$0.1321	$0.1253	$0.1264	$513.86K	—	-2.02%
09/12/2026	$0.1287	$0.1311	$0.1274	$0.1291	$417.23K	—	+0.31%
09/11/2026	$0.1278	$0.1347	$0.1246	$0.1287	$997.76K	—	+0.70%
09/10/2026	$0.1345	$0.1355	$0.1273	$0.1278	$1.09M	—	-4.98%
09/09/2026	$0.1376	$0.1436	$0.1316	$0.1346	$2.36M	—	-2.18%
09/08/2026	$0.1408	$0.1441	$0.1354	$0.1376	$1.17M	—	-2.27%
09/07/2026	$0.1398	$0.1446	$0.1369	$0.1410	$1.67M	—	+0.86%
09/06/2026	$0.1297	$0.1413	$0.1297	$0.1399	$1.68M	—	+7.86%
09/05/2026	$0.1268	$0.1310	$0.1262	$0.1298	$589.73K	—	+2.37%
09/04/2026	$0.1326	$0.1346	$0.1245	$0.1269	$925.88K	—	-4.30%
09/03/2026	$0.1286	$0.1348	$0.1281	$0.1325	$877.54K	—	+3.03%
09/02/2026	$0.1290	$0.1311	$0.1259	$0.1286	$365.61K	—	-0.31%
09/01/2026	$0.1288	$0.1329	$0.1260	$0.1290	$523.45K	—	+0.16%
08/31/2026	$0.1259	$0.1314	$0.1252	$0.1289	$631.93K	—	+2.38%
08/30/2026	$0.1296	$0.1340	$0.1235	$0.1260	$527.77K	—	-2.78%
08/29/2026	$0.1312	$0.1323	$0.1284	$0.1297	$446.81K	—	-1.14%
08/28/2026	$0.1395	$0.1418	$0.1288	$0.1312	$663.74K	—	-5.95%
08/27/2026	$0.1397	$0.1441	$0.1350	$0.1394	$703.60K	—	-0.21%
08/26/2026	$0.1372	$0.1407	$0.1336	$0.1397	$527.26K	—	+1.82%
08/25/2026	$0.1446	$0.1487	$0.1353	$0.1372	$847.99K	—	-5.12%
08/24/2026	$0.1456	$0.1502	$0.1386	$0.1447	$1.13M	—	-0.62%
08/23/2026	$0.1374	$0.1484	$0.1304	$0.1456	$967.66K	—	+5.97%
08/22/2026	$0.1410	$0.1505	$0.1338	$0.1374	$1.40M	—	-2.55%
08/21/2026	$0.1312	$0.1472	$0.1298	$0.1411	$1.93M	—	+7.55%
08/20/2026	$0.1230	$0.1326	$0.1219	$0.1312	$1.10M	—	+6.67%
08/19/2026	$0.1164	$0.1244	$0.1133	$0.1230	$953.07K	—	+5.67%
08/18/2026	$0.1120	$0.1181	$0.1106	$0.1165	$865.63K	—	+4.02%
08/17/2026	$0.1108	$0.1157	$0.1108	$0.1119	$383.98K	—	+0.99%
08/16/2026	$0.1128	$0.1141	$0.1090	$0.1108	$279.96K	—	-1.77%
08/15/2026	$0.1108	$0.1178	$0.1105	$0.1128	$848.34K	—	+1.81%
08/14/2026	$0.1138	$0.1147	$0.1078	$0.1107	$660.40K	—	-2.72%
08/13/2026	$0.1113	$0.1179	$0.1090	$0.1138	$850.73K	—	+2.25%
08/12/2026	$0.1164	$0.1195	$0.1059	$0.1113	$727.95K	—	-4.38%
08/11/2026	$0.1211	$0.1217	$0.1135	$0.1164	$720.55K	—	-3.88%
08/10/2026	$0.1266	$0.1297	$0.1197	$0.1211	$832.79K	—	-4.34%
08/09/2026	$0.1205	$0.1309	$0.1191	$0.1266	$1.44M	—	+5.06%
08/08/2026	$0.1184	$0.1226	$0.1183	$0.1203	$367.68K	—	+1.60%
08/07/2026	$0.1243	$0.1258	$0.1177	$0.1182	$403.90K	—	-4.91%
08/06/2026	$0.1240	$0.1269	$0.1208	$0.1241	$590.28K	—	+0.08%
08/05/2026	$0.1253	$0.1281	$0.1235	$0.1242	$415.39K	—	-0.88%
08/04/2026	$0.1273	$0.1283	$0.1231	$0.1254	$689.05K	—	-1.49%
08/03/2026	$0.1319	$0.1319	$0.1270	$0.1273	$511.62K	—	-3.49%
08/02/2026	$0.1314	$0.1353	$0.1313	$0.1319	$229.51K	—	+0.38%
08/01/2026	$0.1334	$0.1353	$0.1296	$0.1314	$316.17K	—	-1.50%
07/31/2026	$0.1360	$0.1396	$0.1326	$0.1333	$501.41K	—	-1.99%
07/30/2026	$0.1290	$0.1392	$0.1272	$0.1360	$1.10M	—	+5.43%
07/29/2026	$0.1389	$0.1398	$0.1260	$0.1290	$1.06M	—	-7.13%
07/28/2026	$0.1381	$0.1413	$0.1355	$0.1390	$483.17K	—	+0.65%
07/27/2026	$0.1494	$0.1522	$0.1374	$0.1381	$563.96K	—	-7.56%
07/26/2026	$0.1435	$0.1539	$0.1426	$0.1494	$1.47M	—	+4.11%
07/25/2026	$0.1440	$0.1475	$0.1416	$0.1437	$668.20K	—	-0.21%
07/24/2026	$0.1482	$0.1519	$0.1420	$0.1440	$532.95K	—	-2.83%
07/23/2026	$0.1522	$0.1555	$0.1475	$0.1483	$625.51K	—	-2.56%
07/22/2026	$0.1531	$0.1563	$0.1480	$0.1522	$406.27K	—	-0.59%
07/21/2026	$0.1491	$0.1575	$0.1487	$0.1530	$574.06K	—	+2.62%
07/20/2026	$0.1429	$0.1518	$0.1416	$0.1490	$635.10K	—	+4.27%
07/19/2026	$0.1492	$0.1496	$0.1413	$0.1427	$445.70K	—	-4.36%
07/18/2026	$0.1500	$0.1507	$0.1458	$0.1492	$474.45K	—	-0.53%
07/17/2026	$0.1532	$0.1555	$0.1471	$0.1499	$684.02K	—	-2.15%
07/16/2026	$0.1606	$0.1613	$0.1523	$0.1533	$634.21K	—	-4.55%
07/15/2026	$0.1641	$0.1646	$0.1584	$0.1607	$735.97K	—	-2.07%
07/14/2026	$0.1539	$0.1663	$0.1530	$0.1641	$1.06M	—	+6.63%
07/13/2026	$0.1614	$0.1636	$0.1507	$0.1539	$989.08K	—	-4.65%
07/12/2026	$0.1663	$0.1702	$0.1597	$0.1615	$826.72K	—	-2.89%
07/11/2026	$0.1717	$0.1734	$0.1658	$0.1663	$457.15K	—	-3.15%
07/10/2026	$0.1707	$0.1730	$0.1675	$0.1717	$493.43K	—	+0.59%
07/09/2026	$0.1671	$0.1739	$0.1641	$0.1707	$845.47K	—	+2.15%
07/08/2026	$0.1697	$0.1774	$0.1652	$0.1670	$1.69M	—	-1.59%
07/07/2026	$0.1791	$0.1801	$0.1657	$0.1696	$1.15M	—	-5.30%
07/06/2026	$0.1767	$0.1821	$0.1707	$0.1790	$1.31M	—	+1.30%
07/05/2026	$0.1733	$0.1805	$0.1685	$0.1766	$989.70K	—	+1.90%
07/04/2026	$0.1763	$0.1789	$0.1724	$0.1732	$863.78K	—	-1.76%
07/03/2026	$0.1711	$0.1851	$0.1702	$0.1763	$1.85M	—	+3.04%
07/02/2026	$0.1561	$0.1758	$0.1526	$0.1711	$1.91M	—	+9.61%
07/01/2026	$0.1655	$0.1690	$0.1559	$0.1561	$1.43M	—	-5.68%
06/30/2026	$0.1716	$0.1740	$0.1604	$0.1655	$1.36M	—	-3.55%
06/29/2026	$0.1685	$0.1787	$0.1675	$0.1718	$1.25M	—	+1.96%
06/28/2026	$0.1765	$0.1840	$0.1645	$0.1685	$1.49M	—	-4.53%
06/27/2026	$0.1848	$0.1880	$0.1730	$0.1764	$1.48M	—	-4.55%
06/26/2026	$0.1751	$0.1868	$0.1673	$0.1847	$2.07M	—	+5.48%
06/25/2026	$0.1767	$0.1836	$0.1659	$0.1750	$2.02M	—	-0.96%
06/24/2026	$0.1851	$0.1877	$0.1638	$0.1768	$2.26M	—	-4.48%
06/23/2026	$0.1885	$0.1899	$0.1740	$0.1851	$1.65M	—	-1.80%
06/22/2026	$0.1948	$0.2160	$0.1863	$0.1886	$3.92M	—	-3.18%
06/21/2026	$0.1892	$0.2107	$0.1867	$0.1947	$5.25M	—	+2.91%
06/20/2026	$0.1856	$0.1918	$0.1771	$0.1892	$1.99M	—	+1.94%
06/19/2026	$0.1746	$0.1900	$0.1723	$0.1857	$3.66M	—	+6.36%
06/18/2026	$0.1731	$0.1768	$0.1635	$0.1746	$1.39M	—	+0.87%
06/17/2026	$0.1813	$0.1910	$0.1699	$0.1731	$1.98M	—	-4.52%
06/16/2026	$0.1782	$0.1920	$0.1711	$0.1813	$2.99M	—	+1.74%
06/15/2026	$0.1789	$0.1962	$0.1762	$0.1783	$4.54M	—	-0.34%
06/14/2026	$0.1802	$0.1835	$0.1674	$0.1789	$2.37M	—	-0.72%
06/13/2026	$0.1729	$0.1928	$0.1683	$0.1802	$3.80M	—	+4.22%
06/12/2026	$0.1780	$0.1811	$0.1676	$0.1730	$2.18M	—	-2.81%
06/11/2026	$0.1668	$0.1828	$0.1640	$0.1780	$3.89M	—	+6.71%
06/10/2026	$0.1639	$0.1826	$0.1552	$0.1669	$6.44M	—	+1.83%
06/09/2026	$0.1479	$0.1709	$0.1413	$0.1640	$11.95M	—	+10.89%
06/08/2026	$0.1380	$0.1528	$0.1324	$0.1480	$2.98M	—	+7.25%
06/07/2026	$0.1357	$0.1424	$0.1334	$0.1380	$1.76M	—	+1.69%
06/06/2026	$0.1413	$0.1481	$0.1307	$0.1358	$2.00M	—	-3.89%
06/05/2026	$0.1664	$0.1680	$0.1367	$0.1414	$3.36M	—	-15.02%
06/04/2026	$0.1832	$0.1859	$0.1538	$0.1667	$4.41M	—	-9.01%
06/03/2026	$0.1680	$0.1902	$0.1666	$0.1832	$4.39M	—	+9.05%
06/02/2026	$0.1673	$0.1787	$0.1608	$0.1679	$4.16M	—	+0.36%
06/01/2026	$0.1764	$0.1819	$0.1639	$0.1673	$3.38M	—	-5.16%
05/31/2026	$0.1913	$0.1926	$0.1715	$0.1764	$4.24M	—	-7.79%
05/30/2026	$0.1743	$0.2058	$0.1679	$0.1913	$10.64M	—	+9.75%
05/29/2026	$0.1645	$0.2490	$0.1587	$0.1745	$30.44M	—	+6.08%
05/28/2026	$0.1739	$0.1759	$0.1565	$0.1645	$2.97M	—	-5.41%
05/27/2026	$0.1818	$0.1867	$0.1676	$0.1739	$4.41M	—	-4.35%
05/26/2026	$0.1577	$0.1867	$0.1512	$0.1817	$12.03M	—	+15.22%
05/25/2026	$0.1438	$0.1650	$0.1425	$0.1575	$3.12M	—	+9.53%
05/24/2026	$0.1510	$0.1512	$0.1407	$0.1438	$602.94K	—	-4.77%
05/23/2026	$0.1462	$0.1524	$0.1377	$0.1511	$1.18M	—	+3.35%
05/22/2026	$0.1528	$0.1598	$0.1437	$0.1460	$2.16M	—	-4.45%
05/21/2026	$0.1571	$0.1594	$0.1471	$0.1529	$1.62M	—	-2.67%
05/20/2026	$0.1451	$0.1602	$0.1411	$0.1570	$2.66M	—	+8.20%
05/19/2026	$0.1384	$0.1469	$0.1371	$0.1450	$1.87M	—	+4.77%
05/18/2026	$0.1308	$0.1394	$0.1294	$0.1384	$1.51M	—	+5.81%
05/17/2026	$0.1342	$0.1360	$0.1257	$0.1307	$528.41K	—	-2.61%
05/16/2026	$0.1376	$0.1419	$0.1301	$0.1343	$1.12M	—	-2.40%
05/15/2026	$0.1486	$0.1502	$0.1337	$0.1375	$1.67M	—	-7.47%
05/14/2026	$0.1395	$0.1545	$0.1370	$0.1487	$2.35M	—	+6.59%
05/13/2026	$0.1505	$0.1537	$0.1377	$0.1396	$1.34M	—	-7.24%
05/12/2026	$0.1561	$0.1569	$0.1459	$0.1504	$1.74M	—	-3.65%
05/11/2026	$0.1601	$0.1660	$0.1530	$0.1561	$2.21M	—	-2.50%
05/10/2026	$0.1575	$0.1618	$0.1500	$0.1601	$1.89M	—	+1.65%
05/09/2026	$0.1668	$0.1720	$0.1572	$0.1576	$2.97M	—	-5.52%
05/08/2026	$0.1622	$0.1760	$0.1551	$0.1669	$10.86M	—	+2.90%
05/07/2026	$0.1493	$0.1673	$0.1439	$0.1623	$12.99M	—	+8.71%
05/06/2026	$0.1211	$0.2207	$0.1200	$0.1493	$59.05M	—	+23.29%
05/05/2026	$0.1184	$0.1261	$0.1173	$0.1212	$1.23M	—	+2.36%
05/04/2026	$0.1184	$0.1246	$0.1171	$0.1182	$1.06M	—	-0.17%
05/03/2026	$0.1217	$0.1217	$0.1173	$0.1183	$510.02K	—	-2.79%
05/02/2026	$0.1179	$0.1221	$0.1171	$0.1217	$875.25K	—	+3.22%
05/01/2026	$0.1160	$0.1227	$0.1156	$0.1178	$759.86K	—	+1.55%
04/30/2026	$0.1166	$0.1189	$0.1141	$0.1160	$440.00K	—	-0.51%
04/29/2026	$0.1166	$0.1204	$0.1120	$0.1165	$590.17K	—	-0.09%
04/28/2026	$0.1185	$0.1209	$0.1145	$0.1166	$821.66K	—	-1.60%
04/27/2026	$0.1229	$0.1265	$0.1159	$0.1185	$811.45K	—	-3.58%
04/26/2026	$0.1229	$0.1291	$0.1210	$0.1229	$1.13M	—	+0.00%
04/25/2026	$0.1288	$0.1415	$0.1211	$0.1229	$2.89M	—	-4.58%
04/24/2026	$0.1216	$0.1309	$0.1215	$0.1289	$2.76M	—	+6.00%
04/23/2026	$0.1183	$0.1220	$0.1148	$0.1216	$1.52M	—	+2.79%
04/22/2026	$0.1218	$0.1236	$0.1180	$0.1184	$1.31M	—	-2.79%
04/21/2026	$0.1186	$0.1230	$0.1170	$0.1217	$981.56K	—	+2.61%
04/20/2026	$0.1150	$0.1261	$0.1145	$0.1187	$1.42M	—	+3.22%
04/19/2026	$0.1203	$0.1236	$0.1139	$0.1150	$1.55M	—	-4.41%
04/18/2026	$0.1192	$0.1306	$0.1161	$0.1202	$2.90M	—	+0.84%
04/17/2026	$0.1168	$0.1245	$0.1113	$0.1193	$2.35M	—	+2.14%
04/16/2026	$0.1034	$0.1220	$0.1029	$0.1168	$4.69M	—	+12.96%
04/15/2026	$0.1015	$0.1058	$0.1009	$0.1034	$1.06M	—	+1.87%
04/14/2026	$0.1060	$0.1070	$0.09920	$0.1015	$1.57M	—	-4.25%
04/13/2026	$0.09800	$0.1070	$0.09800	$0.1070	$762.52K	—	+9.18%
04/12/2026	$0.1020	$0.1040	$0.09700	$0.09800	$768.19K	—	-3.92%
04/11/2026	$0.1020	$0.1060	$0.09900	$0.1020	$723.91K	—	+0.00%
04/10/2026	$0.1010	$0.1040	$0.09900	$0.1010	$893.17K	—	+0.00%
04/09/2026	$0.1010	$0.1050	$0.09800	$0.1000	$1.08M	—	-0.99%
04/08/2026	$0.1020	$0.1050	$0.1000	$0.1000	$1.02M	—	-1.96%
04/07/2026	$0.09800	$0.1040	$0.09400	$0.1020	$832.73K	—	+4.08%
04/06/2026	$0.09600	$0.1010	$0.09600	$0.09800	$824.76K	—	+2.08%
04/05/2026	$0.09800	$0.09800	$0.09400	$0.09600	$685.13K	—	-2.04%
04/04/2026	$0.1000	$0.1010	$0.09700	$0.09700	$598.79K	—	-3.00%
04/03/2026	$0.1020	$0.1040	$0.09800	$0.09900	$693.84K	—	-2.94%
04/02/2026	$0.1060	$0.1060	$0.09900	$0.1020	$962.39K	—	-3.77%
04/01/2026	$0.1070	$0.1110	$0.1050	$0.1060	$754.35K	—	-0.93%
03/31/2026	$0.1060	$0.1100	$0.1060	$0.1070	$465.93K	—	+0.94%
03/30/2026	$0.1030	$0.1100	$0.1020	$0.1060	$613.07K	—	+2.91%
03/29/2026	$0.1050	$0.1060	$0.1010	$0.1030	$523.08K	—	-1.90%
03/28/2026	$0.1090	$0.1090	$0.1030	$0.1040	$760.41K	—	-4.59%
03/27/2026	$0.1130	$0.1180	$0.1080	$0.1090	$1.26M	—	-3.54%
03/26/2026	$0.1160	$0.1170	$0.1080	$0.1140	$1.12M	—	-1.72%
03/25/2026	$0.1110	$0.1180	$0.1090	$0.1170	$1.05M	—	+5.41%
03/24/2026	$0.1100	$0.1130	$0.1070	$0.1110	$1.19M	—	+0.91%
03/23/2026	$0.1040	$0.1120	$0.1000	$0.1100	$1.10M	—	+5.77%
03/22/2026	$0.1080	$0.1110	$0.1020	$0.1030	$880.13K	—	-4.63%
03/21/2026	$0.1110	$0.1130	$0.1070	$0.1070	$525.24K	—	-3.60%
03/20/2026	$0.1070	$0.1130	$0.1070	$0.1110	$802.11K	—	+3.74%
03/19/2026	$0.1120	$0.1120	$0.1050	$0.1070	$733.17K	—	-4.46%
03/18/2026	$0.1170	$0.1190	$0.1080	$0.1120	$1.04M	—	-4.27%
03/17/2026	$0.1250	$0.1250	$0.1160	$0.1170	$1.12M	—	-6.40%
03/16/2026	$0.1190	$0.1270	$0.1170	$0.1250	$1.36M	—	+5.04%
03/15/2026	$0.1130	$0.1250	$0.1110	$0.1200	$1.62M	—	+6.19%
03/14/2026	$0.1140	$0.1150	$0.1100	$0.1130	$653.88K	—	-0.88%
03/13/2026	$0.1140	$0.1210	$0.1130	$0.1140	$1.35M	—	+0.00%
03/12/2026	$0.1140	$0.1190	$0.1110	$0.1150	$1.66M	—	+0.88%
03/11/2026	$0.1090	$0.1150	$0.1080	$0.1140	$1.02M	—	+4.59%
03/10/2026	$0.1060	$0.1120	$0.1050	$0.1100	$821.24K	—	+3.77%
03/09/2026	$0.1020	$0.1100	$0.1010	$0.1050	$1.06M	—	+2.94%
03/08/2026	$0.09900	$0.1040	$0.09800	$0.1010	$734.01K	—	+2.02%
03/07/2026	$0.1030	$0.1030	$0.09900	$0.1000	$749.29K	—	-2.91%
03/06/2026	$0.1110	$0.1130	$0.1020	$0.1020	$1.11M	—	-8.11%
03/05/2026	$0.1140	$0.1150	$0.1080	$0.1100	$1.13M	—	-3.51%
03/04/2026	$0.1120	$0.1190	$0.1100	$0.1130	$1.58M	—	+0.89%
03/03/2026	$0.1090	$0.1160	$0.1070	$0.1120	$2.40M	—	+2.75%
03/02/2026	$0.1060	$0.1160	$0.1040	$0.1090	$1.15M	—	+2.83%
03/01/2026	$0.1090	$0.1130	$0.1030	$0.1050	$954.63K	—	-3.67%
02/28/2026	$0.1100	$0.1120	$0.1020	$0.1090	$1.43M	—	-0.91%
02/27/2026	$0.1150	$0.1210	$0.1080	$0.1110	$1.94M	—	-3.48%
02/26/2026	$0.1170	$0.1190	$0.1100	$0.1150	$1.22M	—	-1.71%
02/25/2026	$0.1080	$0.1210	$0.1080	$0.1170	$1.33M	—	+8.33%
02/24/2026	$0.1110	$0.1120	$0.1070	$0.1090	$961.36K	—	-1.80%
02/23/2026	$0.1120	$0.1140	$0.1050	$0.1100	$1.53M	—	-1.79%
02/22/2026	$0.1220	$0.1230	$0.1100	$0.1120	$1.53M	—	-8.20%
02/21/2026	$0.1130	$0.1340	$0.1130	$0.1230	$6.10M	—	+8.85%
02/20/2026	$0.1090	$0.1180	$0.1080	$0.1140	$2.32M	—	+4.59%
02/19/2026	$0.1110	$0.1130	$0.1060	$0.1090	$1.31M	—	-1.80%
02/18/2026	$0.1130	$0.1150	$0.1090	$0.1120	$1.61M	—	-0.88%
02/17/2026	$0.1080	$0.1150	$0.1060	$0.1120	$3.05M	—	+3.70%
02/16/2026	$0.1080	$0.1100	$0.1040	$0.1080	$1.41M	—	+0.00%
02/15/2026	$0.1130	$0.1140	$0.1050	$0.1070	$1.44M	—	-5.31%
02/14/2026	$0.1040	$0.1150	$0.1040	$0.1140	$1.25M	—	+9.62%
02/13/2026	$0.1020	$0.1050	$0.09800	$0.1040	$874.25K	—	+1.96%
02/12/2026	$0.1010	$0.1060	$0.09900	$0.1010	$1.26M	—	+0.00%
02/11/2026	$0.1010	$0.1030	$0.09600	$0.1010	$1.59M	—	+0.00%
02/10/2026	$0.1040	$0.1050	$0.09900	$0.1020	$1.17M	—	-1.92%
02/09/2026	$0.1040	$0.1070	$0.1000	$0.1040	$1.50M	—	+0.00%
02/08/2026	$0.1090	$0.1110	$0.1030	$0.1040	$999.37K	—	-4.59%
02/07/2026	$0.1120	$0.1140	$0.1060	$0.1090	$1.31M	—	-2.68%
02/06/2026	$0.1010	$0.1190	$0.08900	$0.1120	$2.06M	—	+10.89%
02/05/2026	$0.1200	$0.1220	$0.1000	$0.1000	$2.34M	—	-16.67%
02/04/2026	$0.1190	$0.1240	$0.1140	$0.1190	$1.66M	—	+0.00%
02/03/2026	$0.1250	$0.1260	$0.1150	$0.1200	$1.54M	—	-4.00%
02/02/2026	$0.1230	$0.1280	$0.1180	$0.1250	$1.56M	—	+1.63%
02/01/2026	$0.1210	$0.1290	$0.1190	$0.1230	$1.69M	—	+1.65%
01/31/2026	$0.1420	$0.1440	$0.1100	$0.1220	$2.28M	—	-14.08%
01/30/2026	$0.1450	$0.1480	$0.1370	$0.1420	$1.93M	—	-2.07%
01/29/2026	$0.1640	$0.1650	$0.1420	$0.1460	$2.62M	—	-10.98%
01/28/2026	$0.1560	$0.1680	$0.1550	$0.1640	$2.66M	—	+5.13%
01/27/2026	$0.1560	$0.1630	$0.1510	$0.1570	$2.96M	—	+0.64%
01/26/2026	$0.1460	$0.1560	$0.1460	$0.1550	$1.82M	—	+6.16%
01/25/2026	$0.1590	$0.1610	$0.1440	$0.1470	$1.96M	—	-7.55%
01/24/2026	$0.1660	$0.1690	$0.1570	$0.1590	$1.05M	—	-4.22%
01/23/2026	$0.1580	$0.1730	$0.1570	$0.1670	$3.12M	—	+5.70%
01/22/2026	$0.1460	$0.1700	$0.1460	$0.1580	$5.54M	—	+8.22%
01/21/2026	$0.1400	$0.1500	$0.1400	$0.1460	$1.48M	—	+4.29%
01/20/2026	$0.1540	$0.1560	$0.1390	$0.1400	$2.29M	—	-9.09%
01/19/2026	$0.1630	$0.1640	$0.1440	$0.1540	$3.19M	—	-5.52%
01/18/2026	$0.1670	$0.1840	$0.1630	$0.1640	$4.30M	—	-1.80%
01/17/2026	$0.1670	$0.1830	$0.1660	$0.1670	$3.84M	—	+0.00%
01/16/2026	$0.1660	$0.1690	$0.1590	$0.1670	$3.63M	—	+0.60%
01/15/2026	$0.1640	$0.1950	$0.1570	$0.1670	$11.25M	—	+1.83%
01/14/2026	$0.1680	$0.1710	$0.1610	$0.1640	$3.78M	—	-2.38%
01/13/2026	$0.1520	$0.1710	$0.1520	$0.1670	$2.48M	—	+9.87%
01/12/2026	$0.1690	$0.1720	$0.1510	$0.1520	$3.56M	—	-10.06%
01/11/2026	$0.1570	$0.1720	$0.1560	$0.1680	$2.32M	—	+7.01%
01/10/2026	$0.1610	$0.1680	$0.1550	$0.1570	$1.88M	—	-2.48%
01/09/2026	$0.1590	$0.1670	$0.1550	$0.1600	$1.85M	—	+0.63%
01/08/2026	$0.1630	$0.1660	$0.1550	$0.1590	$1.76M	—	-2.45%
01/07/2026	$0.1770	$0.1770	$0.1600	$0.1620	$1.88M	—	-8.47%
01/06/2026	$0.1810	$0.1840	$0.1670	$0.1780	$3.09M	—	-1.66%
01/05/2026	$0.1760	$0.1840	$0.1700	$0.1810	$2.82M	—	+2.84%
01/04/2026	$0.1780	$0.1810	$0.1730	$0.1750	$2.43M	—	-1.69%
01/03/2026	$0.1670	$0.1800	$0.1580	$0.1790	$3.31M	—	+7.19%
01/02/2026	$0.1600	$0.1690	$0.1560	$0.1670	$3.78M	—	+4.38%
01/01/2026	$0.1530	$0.1620	$0.1490	$0.1600	$2.28M	—	+4.58%
12/31/2025	$0.1500	$0.1590	$0.1480	$0.1530	$3.25M	—	+2.00%
12/30/2025	$0.1530	$0.1540	$0.1490	$0.1500	$1.63M	—	-1.96%
12/29/2025	$0.1520	$0.1600	$0.1490	$0.1530	$2.67M	—	+0.66%
12/28/2025	$0.1580	$0.1590	$0.1490	$0.1520	$1.14M	—	-3.80%
12/27/2025	$0.1480	$0.1680	$0.1480	$0.1590	$3.55M	—	+7.43%
12/26/2025	$0.1470	$0.1520	$0.1450	$0.1490	$1.48M	—	+1.36%
12/25/2025	$0.1490	$0.1540	$0.1450	$0.1470	$1.50M	—	-1.34%
12/24/2025	$0.1470	$0.1520	$0.1400	$0.1500	$1.57M	—	+2.04%
12/23/2025	$0.1480	$0.1520	$0.1410	$0.1470	$1.73M	—	-0.68%
12/22/2025	$0.1530	$0.1580	$0.1410	$0.1470	$2.15M	—	-3.92%
12/21/2025	$0.1570	$0.1580	$0.1460	$0.1530	$2.06M	—	-2.55%
12/20/2025	$0.1460	$0.1670	$0.1440	$0.1580	$4.01M	—	+8.22%
12/19/2025	$0.1350	$0.1480	$0.1330	$0.1460	$2.64M	—	+8.15%
12/18/2025	$0.1480	$0.1490	$0.1300	$0.1340	$2.29M	—	-9.46%
12/17/2025	$0.1620	$0.1630	$0.1450	$0.1470	$2.93M	—	-9.26%
12/16/2025	$0.1660	$0.1710	$0.1610	$0.1620	$2.40M	—	-2.41%
12/15/2025	$0.1660	$0.1820	$0.1590	$0.1660	$3.72M	—	+0.00%
12/14/2025	$0.1770	$0.1870	$0.1650	$0.1660	$2.93M	—	-6.21%
12/13/2025	$0.1700	$0.1820	$0.1680	$0.1780	$2.52M	—	+4.71%
12/12/2025	$0.1670	$0.1920	$0.1640	$0.1700	$7.08M	—	+1.80%
12/11/2025	$0.1730	$0.1740	$0.1590	$0.1670	$2.48M	—	-3.47%
12/10/2025	$0.1810	$0.1840	$0.1670	$0.1730	$2.83M	—	-4.42%
12/09/2025	$0.1750	$0.1870	$0.1670	$0.1800	$2.79M	—	+2.86%
12/08/2025	$0.1740	$0.1810	$0.1710	$0.1750	$2.19M	—	+0.57%
12/07/2025	$0.1830	$0.1860	$0.1700	$0.1740	$2.32M	—	-4.92%
12/06/2025	$0.1870	$0.1910	$0.1810	$0.1830	$1.65M	—	-2.14%
12/05/2025	$0.2020	$0.2060	$0.1860	$0.1870	$2.15M	—	-7.43%
12/04/2025	$0.2160	$0.2200	$0.2000	$0.2010	$2.01M	—	-6.94%
12/03/2025	$0.2130	$0.2180	$0.2040	$0.2160	$1.44M	—	+1.41%
12/02/2025	$0.2020	$0.2210	$0.1940	$0.2120	$2.41M	—	+4.95%
12/01/2025	$0.2210	$0.2210	$0.1940	$0.2010	$3.67M	—	-9.05%
11/30/2025	$0.2210	$0.2440	$0.2160	$0.2200	$3.89M	—	-0.45%
11/29/2025	$0.2300	$0.2320	$0.2200	$0.2210	$1.47M	—	-3.91%
11/28/2025	$0.2360	$0.2400	$0.2260	$0.2300	$2.30M	—	-2.54%
11/27/2025	$0.2400	$0.2430	$0.2330	$0.2360	$1.90M	—	-1.67%
11/26/2025	$0.2370	$0.2410	$0.2240	$0.2390	$1.18M	—	+0.84%
11/25/2025	$0.2390	$0.2430	$0.2300	$0.2360	$1.47M	—	-1.26%
11/24/2025	$0.2260	$0.2490	$0.2210	$0.2390	$2.05M	—	+5.75%
11/23/2025	$0.2330	$0.2380	$0.2250	$0.2260	$1.43M	—	-3.00%
11/22/2025	$0.2390	$0.2400	$0.2260	$0.2340	$1.47M	—	-2.09%
11/21/2025	$0.2560	$0.2640	$0.2240	$0.2380	$4.31M	—	-7.03%
11/20/2025	$0.2580	$0.2880	$0.2450	$0.2550	$3.97M	—	-1.16%
11/19/2025	$0.2610	$0.2640	$0.2400	$0.2580	$2.01M	—	-1.15%
11/18/2025	$0.2470	$0.2690	$0.2410	$0.2610	$2.07M	—	+5.67%
11/17/2025	$0.2580	$0.2660	$0.2410	$0.2470	$2.40M	—	-4.26%
11/16/2025	$0.2720	$0.2740	$0.2490	$0.2570	$1.94M	—	-5.51%
11/15/2025	$0.2630	$0.2780	$0.2630	$0.2720	$1.37M	—	+3.42%
11/14/2025	$0.2810	$0.2830	$0.2580	$0.2620	$2.58M	—	-6.76%
11/13/2025	$0.2900	$0.3010	$0.2690	$0.2820	$2.28M	—	-2.76%
11/12/2025	$0.2950	$0.3150	$0.2810	$0.2890	$2.40M	—	-2.03%
11/11/2025	$0.3310	$0.3390	$0.2930	$0.2940	$3.36M	—	-11.18%
11/10/2025	$0.3190	$0.3390	$0.3160	$0.3300	$3.36M	—	+3.45%
11/09/2025	$0.3110	$0.3270	$0.2950	$0.3190	$2.45M	—	+2.57%
11/08/2025	$0.3330	$0.3400	$0.3020	$0.3110	$5.83M	—	-6.61%
11/07/2025	$0.2730	$0.3620	$0.2690	$0.3320	$9.67M	—	+21.61%
11/06/2025	$0.2770	$0.2800	$0.2580	$0.2730	$2.16M	—	-1.44%
11/05/2025	$0.2640	$0.2810	$0.2470	$0.2770	$2.08M	—	+4.92%
11/04/2025	$0.2680	$0.2750	$0.2420	$0.2640	$4.19M	—	-1.49%
11/03/2025	$0.3130	$0.3140	$0.2560	$0.2680	$4.26M	—	-14.38%
11/02/2025	$0.3200	$0.3270	$0.3010	$0.3130	$2.39M	—	-2.19%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

IO.NET (IO) price history

Monthly returns IO

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News