What historical data is shown for IO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
io.net (IO) Historical Data
SOL
AI
io.net Historical Price Information — Daily IO Open, High, Low, Close & Volume
$0.1235
+1.15% 1D
Recently Viewed
1H+1.81%
1D+1.15%
1W-17.28%
1M-28.94%
io.net (IO) has 90 days of daily open, high, low and close on file. Over that window IO ranged $0.11075 to $0.18209, closed at $0.12312 and is up 4.1% across the window.
io.net — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.18209
Window low
$0.11075
First → last
+4.07%
Latest close
$0.12312
vs live
+0.31%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
IO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.12276 | $0.12377 | $0.11735 | $0.12312 | +0.29% | $56,717 | $52.47M |
| Nov 3, 2026 | $0.12364 | $0.12539 | $0.12103 | $0.12276 | -0.71% | $154,518 | $52.31M |
| Nov 2, 2026 | $0.13125 | $0.1320 | $0.12121 | $0.12364 | -5.80% | $218,272 | $52.69M |
| Nov 1, 2026 | $0.13361 | $0.13497 | $0.12937 | $0.13125 | -1.77% | $168,417 | $55.93M |
| Oct 31, 2026 | $0.13804 | $0.13899 | $0.1332 | $0.13361 | -3.21% | $143,150 | $56.94M |
| Oct 30, 2026 | $0.13295 | $0.13845 | $0.12493 | $0.13804 | +3.83% | $423,282 | $58.82M |
| Oct 29, 2026 | $0.15146 | $0.15293 | $0.13239 | $0.13295 | -12.22% | $402,010 | $56.65M |
| Oct 28, 2026 | $0.14857 | $0.15548 | $0.14788 | $0.15146 | +1.95% | $410,519 | $64.54M |
| Oct 27, 2026 | $0.14536 | $0.15235 | $0.14134 | $0.14857 | +2.21% | $292,221 | $63.31M |
| Oct 26, 2026 | $0.14555 | $0.14683 | $0.14148 | $0.14536 | -0.13% | $159,256 | $61.94M |
| Oct 25, 2026 | $0.14839 | $0.15077 | $0.14398 | $0.14555 | -1.91% | $198,250 | $62.02M |
| Oct 24, 2026 | $0.15556 | $0.15976 | $0.14369 | $0.14839 | -4.61% | $306,041 | $63.23M |
| Oct 23, 2026 | $0.15356 | $0.16088 | $0.15041 | $0.15556 | +1.30% | $348,951 | $66.29M |
| Oct 22, 2026 | $0.16318 | $0.16471 | $0.1524 | $0.15356 | -5.90% | $312,859 | $65.44M |
| Oct 21, 2026 | $0.16395 | $0.17048 | $0.16078 | $0.16318 | -0.47% | $312,115 | $69.54M |
| Oct 20, 2026 | $0.15403 | $0.16859 | $0.15112 | $0.16395 | +6.44% | $949,206 | $69.86M |
| Oct 19, 2026 | $0.14958 | $0.1552 | $0.14938 | $0.15403 | +2.97% | $247,937 | $65.64M |
| Oct 18, 2026 | $0.15505 | $0.15612 | $0.14334 | $0.14958 | -3.53% | $280,193 | $63.74M |
| Oct 17, 2026 | $0.16194 | $0.16586 | $0.15003 | $0.15505 | -4.25% | $367,289 | $66.07M |
| Oct 16, 2026 | $0.16446 | $0.16673 | $0.15573 | $0.16194 | -1.53% | $410,049 | $69.01M |
| Oct 15, 2026 | $0.16762 | $0.16948 | $0.15361 | $0.16446 | -1.89% | $669,846 | $70.08M |
| Oct 14, 2026 | $0.16369 | $0.17027 | $0.15793 | $0.16762 | +2.40% | $425,670 | $71.43M |
| Oct 13, 2026 | $0.15996 | $0.16956 | $0.15542 | $0.16369 | +2.33% | $508,127 | $69.75M |
| Oct 12, 2026 | $0.18209 | $0.19857 | $0.15987 | $0.15996 | -12.15% | $1.90M | $68.16M |
| Oct 11, 2026 | $0.15489 | $0.18573 | $0.15157 | $0.18209 | +17.56% | $1.16M | $77.59M |
| Oct 10, 2026 | $0.15169 | $0.15804 | $0.14989 | $0.15489 | +2.11% | $245,636 | $66.00M |
| Oct 9, 2026 | $0.14722 | $0.15246 | $0.14475 | $0.15169 | +3.04% | $255,107 | $64.64M |
| Oct 8, 2026 | $0.15773 | $0.16329 | $0.14034 | $0.14722 | -6.66% | $573,709 | $62.74M |
| Oct 7, 2026 | $0.17277 | $0.17381 | $0.15173 | $0.15773 | -8.71% | $475,165 | $67.21M |
| Oct 6, 2026 | $0.17201 | $0.17599 | $0.16654 | $0.17277 | +0.44% | $382,926 | $73.62M |
| Oct 5, 2026 | $0.17389 | $0.17588 | $0.1677 | $0.17201 | -1.08% | $361,527 | $73.30M |
| Oct 4, 2026 | $0.16989 | $0.18338 | $0.16668 | $0.17389 | +2.35% | $888,554 | $74.10M |
| Oct 3, 2026 | $0.15431 | $0.1711 | $0.15235 | $0.16989 | +10.10% | $666,768 | $72.40M |
| Oct 2, 2026 | $0.15744 | $0.16247 | $0.14937 | $0.15431 | -1.99% | $291,726 | $65.76M |
| Oct 1, 2026 | $0.16322 | $0.16557 | $0.15521 | $0.15744 | -3.54% | $356,233 | $67.09M |
| Sep 30, 2026 | $0.15755 | $0.17045 | $0.15636 | $0.16322 | +3.60% | $376,169 | $69.55M |
| Sep 29, 2026 | $0.15754 | $0.16721 | $0.1520 | $0.15755 | +0.01% | $374,017 | $67.14M |
| Sep 28, 2026 | $0.1709 | $0.17249 | $0.15281 | $0.15754 | -7.82% | $440,674 | $67.13M |
| Sep 27, 2026 | $0.16858 | $0.17288 | $0.16495 | $0.1709 | +1.38% | $396,199 | $72.83M |
| Sep 26, 2026 | $0.16806 | $0.1802 | $0.16275 | $0.16858 | +0.31% | $613,174 | $71.84M |
| Sep 25, 2026 | $0.15747 | $0.16851 | $0.15414 | $0.16806 | +6.73% | $491,197 | $71.62M |
| Sep 24, 2026 | $0.1477 | $0.15893 | $0.1459 | $0.15747 | +6.61% | $351,142 | $67.10M |
| Sep 23, 2026 | $0.16056 | $0.16483 | $0.14433 | $0.1477 | -8.01% | $482,007 | $62.94M |
| Sep 22, 2026 | $0.15252 | $0.16141 | $0.1468 | $0.16056 | +5.27% | $345,591 | $68.42M |
| Sep 21, 2026 | $0.14527 | $0.15485 | $0.14309 | $0.15252 | +4.99% | $475,922 | $64.99M |
| Sep 20, 2026 | $0.14334 | $0.14691 | $0.13533 | $0.14527 | +1.35% | $443,814 | $61.90M |
| Sep 19, 2026 | $0.1423 | $0.14455 | $0.13959 | $0.14334 | +0.73% | $356,376 | $61.08M |
| Sep 18, 2026 | $0.12949 | $0.14294 | $0.12855 | $0.1423 | +9.89% | $562,088 | $60.64M |
| Sep 17, 2026 | $0.1220 | $0.1362 | $0.12196 | $0.12949 | +6.14% | $748,848 | $55.18M |
| Sep 16, 2026 | $0.12269 | $0.1229 | $0.11631 | $0.1220 | -0.56% | $236,792 | $51.99M |
| Sep 15, 2026 | $0.13174 | $0.13241 | $0.12056 | $0.12269 | -6.87% | $229,866 | $52.28M |
| Sep 14, 2026 | $0.1264 | $0.13524 | $0.1253 | $0.13174 | +4.22% | $183,674 | $56.14M |
| Sep 13, 2026 | $0.12907 | $0.13195 | $0.12531 | $0.1264 | -2.07% | $156,515 | $53.86M |
| Sep 12, 2026 | $0.12867 | $0.1310 | $0.12738 | $0.12907 | +0.31% | $130,882 | $55.00M |
| Sep 11, 2026 | $0.12773 | $0.13445 | $0.12512 | $0.12867 | +0.74% | $243,959 | $54.83M |
| Sep 10, 2026 | $0.1345 | $0.13536 | $0.12733 | $0.12773 | -5.03% | $246,114 | $54.43M |
| Sep 9, 2026 | $0.13754 | $0.14342 | $0.13183 | $0.1345 | -2.21% | $523,241 | $57.31M |
| Sep 8, 2026 | $0.14099 | $0.14401 | $0.1356 | $0.13754 | -2.45% | $282,319 | $58.61M |
| Sep 7, 2026 | $0.13986 | $0.14448 | $0.13687 | $0.14099 | +0.81% | $402,209 | $60.08M |
| Sep 6, 2026 | $0.12978 | $0.14117 | $0.12975 | $0.13986 | +7.77% | $432,836 | $59.60M |
| Sep 5, 2026 | $0.12681 | $0.13076 | $0.12617 | $0.12978 | +2.34% | $149,543 | $55.30M |
| Sep 4, 2026 | $0.13251 | $0.13421 | $0.12459 | $0.12681 | -4.30% | $214,640 | $54.04M |
| Sep 3, 2026 | $0.12855 | $0.13469 | $0.12811 | $0.13251 | +3.08% | $215,163 | $56.47M |
| Sep 2, 2026 | $0.12904 | $0.13117 | $0.12586 | $0.12855 | -0.38% | $108,428 | $54.78M |
| Sep 1, 2026 | $0.12865 | $0.13293 | $0.12613 | $0.12904 | +0.30% | $141,429 | $54.99M |
| Aug 31, 2026 | $0.12617 | $0.13136 | $0.12527 | $0.12865 | +1.97% | $150,301 | $54.82M |
| Aug 30, 2026 | $0.12956 | $0.13397 | $0.12347 | $0.12617 | -2.62% | $160,454 | $53.77M |
| Aug 29, 2026 | $0.13116 | $0.13228 | $0.12852 | $0.12956 | -1.22% | $132,968 | $55.21M |
| Aug 28, 2026 | $0.13951 | $0.14173 | $0.12882 | $0.13116 | -5.99% | $174,969 | $55.89M |
| Aug 27, 2026 | $0.13973 | $0.14401 | $0.13514 | $0.13951 | -0.16% | $178,957 | $59.45M |
| Aug 26, 2026 | $0.13715 | $0.14063 | $0.13367 | $0.13973 | +1.88% | $139,572 | $59.54M |
| Aug 25, 2026 | $0.1446 | $0.14869 | $0.13523 | $0.13715 | -5.15% | $197,154 | $58.44M |
| Aug 24, 2026 | $0.14552 | $0.1501 | $0.13881 | $0.1446 | -0.63% | $248,780 | $61.62M |
| Aug 23, 2026 | $0.13751 | $0.14829 | $0.13052 | $0.14552 | +5.83% | $230,303 | $62.01M |
| Aug 22, 2026 | $0.14104 | $0.15033 | $0.13405 | $0.13751 | -2.50% | $367,132 | $58.60M |
| Aug 21, 2026 | $0.13117 | $0.14714 | $0.12982 | $0.14104 | +7.52% | $445,785 | $60.10M |
| Aug 20, 2026 | $0.12305 | $0.13186 | $0.1219 | $0.13117 | +6.60% | $264,291 | $55.90M |
| Aug 19, 2026 | $0.11633 | $0.12435 | $0.11348 | $0.12305 | +5.78% | $250,247 | $52.44M |
| Aug 18, 2026 | $0.11188 | $0.11802 | $0.11058 | $0.11633 | +3.98% | $222,373 | $49.57M |
| Aug 17, 2026 | $0.11075 | $0.11547 | $0.11073 | $0.11188 | +1.02% | $111,404 | $47.68M |
| Aug 16, 2026 | $0.11288 | $0.11396 | $0.10914 | $0.11075 | -1.89% | $121,360 | $47.19M |
| Aug 15, 2026 | $0.11086 | $0.1175 | $0.1105 | $0.11288 | +1.82% | $261,214 | $48.10M |
| Aug 14, 2026 | $0.11381 | $0.11456 | $0.10802 | $0.11086 | -2.59% | $170,224 | $47.24M |
| Aug 13, 2026 | $0.11128 | $0.1179 | $0.10914 | $0.11381 | +2.27% | $239,960 | $48.50M |
| Aug 12, 2026 | $0.11641 | $0.11918 | $0.1080 | $0.11128 | -4.41% | $189,568 | $47.42M |
| Aug 11, 2026 | $0.12102 | $0.12173 | $0.11352 | $0.11641 | -3.81% | $251,087 | $49.61M |
| Aug 10, 2026 | $0.12664 | $0.12963 | $0.11978 | $0.12102 | -4.44% | $250,047 | $51.57M |
| Aug 9, 2026 | $0.12044 | $0.13098 | $0.11919 | $0.12664 | +5.15% | $363,779 | $53.97M |
| Aug 8, 2026 | $0.1183 | $0.12256 | $0.11829 | $0.12044 | +1.81% | $119,042 | $51.32M |
| Aug 7, 2026 | $0.1242 | $0.12571 | $0.11769 | $0.1183 | — | $133,132 | $50.41M |
io.net Historical Data FAQ
Window highs, lows, best/worst days and volume for io.netWhat is the all-time high for IO?
io.net's record price is about $6.43. It currently trades at $0.1235, roughly 98.1% below that peak. The all-time low on record is $0.092979. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the IO market cap?
io.net has a market capitalisation of about $52.34M, on roughly $42.19M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did IO change over this window?
Across 90 daily candles, close-to-close moved up 4.07%.
What were IO's high and low in this window?
In this sample, the highest trade print is about $0.19857 (Oct 12, 2026) and the lowest about $0.1080 (Aug 12, 2026).
What were IO's best and worst days in this window?
Best close-to-close day was about +17.56% (Oct 11, 2026); worst was -12.22% (Oct 29, 2026).