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
$0.1191
-6.81% 1D
Recently Viewed
1H+1.28%
1D-6.81%
1W-16.13%
1M+6.43%
io.net (IO) has 90 days of daily open, high, low and close on file. Over that window IO ranged $0.11075 to $0.19476, closed at $0.11916 and is down 35.8% across the window.
io.net — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.19476
Window low
$0.11075
First → last
-35.81%
Latest close
$0.11916
vs live
-0.05%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.12269 | $0.1229 | $0.11631 | $0.11916 | -2.88% | $152,997 | $47.36M |
| Sep 15, 2026 | $0.13174 | $0.13241 | $0.12056 | $0.12269 | -6.87% | $229,866 | $48.76M |
| Sep 14, 2026 | $0.1264 | $0.13524 | $0.1253 | $0.13174 | +4.22% | $183,674 | $52.36M |
| Sep 13, 2026 | $0.12907 | $0.13195 | $0.12531 | $0.1264 | -2.07% | $156,515 | $50.23M |
| Sep 12, 2026 | $0.12867 | $0.1310 | $0.12738 | $0.12907 | +0.31% | $130,882 | $51.29M |
| Sep 11, 2026 | $0.12773 | $0.13445 | $0.12512 | $0.12867 | +0.74% | $243,959 | $51.14M |
| Sep 10, 2026 | $0.1345 | $0.13536 | $0.12733 | $0.12773 | -5.03% | $246,114 | $50.76M |
| Sep 9, 2026 | $0.13754 | $0.14342 | $0.13183 | $0.1345 | -2.21% | $523,241 | $53.45M |
| Sep 8, 2026 | $0.14099 | $0.14401 | $0.1356 | $0.13754 | -2.45% | $282,319 | $54.66M |
| Sep 7, 2026 | $0.13986 | $0.14448 | $0.13687 | $0.14099 | +0.81% | $402,209 | $56.03M |
| Sep 6, 2026 | $0.12978 | $0.14117 | $0.12975 | $0.13986 | +7.77% | $432,836 | $55.58M |
| Sep 5, 2026 | $0.12681 | $0.13076 | $0.12617 | $0.12978 | +2.34% | $149,543 | $51.58M |
| Sep 4, 2026 | $0.13251 | $0.13421 | $0.12459 | $0.12681 | -4.30% | $214,640 | $50.40M |
| Sep 3, 2026 | $0.12855 | $0.13469 | $0.12811 | $0.13251 | +3.08% | $215,163 | $52.66M |
| Sep 2, 2026 | $0.12904 | $0.13117 | $0.12586 | $0.12855 | -0.38% | $108,428 | $51.09M |
| Sep 1, 2026 | $0.12865 | $0.13293 | $0.12613 | $0.12904 | +0.30% | $141,429 | $51.28M |
| Aug 31, 2026 | $0.12617 | $0.13136 | $0.12527 | $0.12865 | +1.97% | $150,301 | $51.13M |
| Aug 30, 2026 | $0.12956 | $0.13397 | $0.12347 | $0.12617 | -2.62% | $160,454 | $50.14M |
| Aug 29, 2026 | $0.13116 | $0.13228 | $0.12852 | $0.12956 | -1.22% | $132,968 | $51.49M |
| Aug 28, 2026 | $0.13951 | $0.14173 | $0.12882 | $0.13116 | -5.99% | $174,969 | $52.13M |
| Aug 27, 2026 | $0.13973 | $0.14401 | $0.13514 | $0.13951 | -0.16% | $178,957 | $55.44M |
| Aug 26, 2026 | $0.13715 | $0.14063 | $0.13367 | $0.13973 | +1.88% | $139,572 | $55.53M |
| Aug 25, 2026 | $0.1446 | $0.14869 | $0.13523 | $0.13715 | -5.15% | $197,154 | $54.51M |
| Aug 24, 2026 | $0.14552 | $0.1501 | $0.13881 | $0.1446 | -0.63% | $248,780 | $57.47M |
| Aug 23, 2026 | $0.13751 | $0.14829 | $0.13052 | $0.14552 | +5.83% | $230,303 | $57.83M |
| Aug 22, 2026 | $0.14104 | $0.15033 | $0.13405 | $0.13751 | -2.50% | $367,132 | $54.65M |
| Aug 21, 2026 | $0.13117 | $0.14714 | $0.12982 | $0.14104 | +7.52% | $445,785 | $56.05M |
| Aug 20, 2026 | $0.12305 | $0.13186 | $0.1219 | $0.13117 | +6.60% | $264,291 | $52.13M |
| Aug 19, 2026 | $0.11633 | $0.12435 | $0.11348 | $0.12305 | +5.78% | $250,247 | $48.90M |
| Aug 18, 2026 | $0.11188 | $0.11802 | $0.11058 | $0.11633 | +3.98% | $222,373 | $46.23M |
| Aug 17, 2026 | $0.11075 | $0.11547 | $0.11073 | $0.11188 | +1.02% | $111,404 | $44.46M |
| Aug 16, 2026 | $0.11288 | $0.11396 | $0.10914 | $0.11075 | -1.89% | $121,360 | $44.01M |
| Aug 15, 2026 | $0.11086 | $0.1175 | $0.1105 | $0.11288 | +1.82% | $261,214 | $44.86M |
| Aug 14, 2026 | $0.11381 | $0.11456 | $0.10802 | $0.11086 | -2.59% | $170,224 | $44.06M |
| Aug 13, 2026 | $0.11128 | $0.1179 | $0.10914 | $0.11381 | +2.27% | $239,960 | $45.23M |
| Aug 12, 2026 | $0.11641 | $0.11918 | $0.1080 | $0.11128 | -4.41% | $189,568 | $44.22M |
| Aug 11, 2026 | $0.12102 | $0.12173 | $0.11352 | $0.11641 | -3.81% | $251,087 | $46.26M |
| Aug 10, 2026 | $0.12664 | $0.12963 | $0.11978 | $0.12102 | -4.44% | $250,047 | $48.10M |
| Aug 9, 2026 | $0.12044 | $0.13098 | $0.11919 | $0.12664 | +5.15% | $363,779 | $50.33M |
| Aug 8, 2026 | $0.1183 | $0.12256 | $0.11829 | $0.12044 | +1.81% | $119,042 | $47.86M |
| Aug 7, 2026 | $0.1242 | $0.12571 | $0.11769 | $0.1183 | -4.75% | $133,132 | $47.01M |
| Aug 6, 2026 | $0.12408 | $0.12672 | $0.12087 | $0.1242 | +0.10% | $234,620 | $49.36M |
| Aug 5, 2026 | $0.12525 | $0.12824 | $0.1234 | $0.12408 | -0.93% | $158,279 | $49.31M |
| Aug 4, 2026 | $0.12737 | $0.12818 | $0.12323 | $0.12525 | -1.66% | $216,490 | $49.78M |
| Aug 3, 2026 | $0.13193 | $0.13193 | $0.12704 | $0.12737 | -3.46% | $166,726 | $50.62M |
| Aug 2, 2026 | $0.13137 | $0.13523 | $0.13134 | $0.13193 | +0.43% | $96,176 | $52.43M |
| Aug 1, 2026 | $0.1333 | $0.13529 | $0.1297 | $0.13137 | -1.45% | $111,663 | $52.21M |
| Jul 31, 2026 | $0.13619 | $0.13964 | $0.13279 | $0.1333 | -2.12% | $151,704 | $52.98M |
| Jul 30, 2026 | $0.12898 | $0.1392 | $0.12823 | $0.13619 | +5.59% | $314,284 | $54.12M |
| Jul 29, 2026 | $0.13887 | $0.13969 | $0.12622 | $0.12898 | -7.12% | $292,752 | $51.26M |
| Jul 28, 2026 | $0.13806 | $0.14123 | $0.1359 | $0.13887 | +0.59% | $146,202 | $55.19M |
| Jul 27, 2026 | $0.1494 | $0.15205 | $0.13758 | $0.13806 | -7.59% | $155,024 | $54.87M |
| Jul 26, 2026 | $0.1436 | $0.15393 | $0.1427 | $0.1494 | +4.04% | $296,233 | $59.37M |
| Jul 25, 2026 | $0.1441 | $0.14724 | $0.14177 | $0.1436 | -0.35% | $178,105 | $57.07M |
| Jul 24, 2026 | $0.14829 | $0.15183 | $0.14218 | $0.1441 | -2.83% | $156,480 | $57.27M |
| Jul 23, 2026 | $0.15209 | $0.1554 | $0.14767 | $0.14829 | -2.50% | $173,542 | $58.93M |
| Jul 22, 2026 | $0.15307 | $0.15573 | $0.14801 | $0.15209 | -0.64% | $150,616 | $60.44M |
| Jul 21, 2026 | $0.14904 | $0.15715 | $0.14848 | $0.15307 | +2.70% | $160,894 | $60.83M |
| Jul 20, 2026 | $0.14287 | $0.15174 | $0.14158 | $0.14904 | +4.32% | $174,808 | $59.23M |
| Jul 19, 2026 | $0.14921 | $0.14962 | $0.14132 | $0.14287 | -4.25% | $146,580 | $56.78M |
| Jul 18, 2026 | $0.14991 | $0.15065 | $0.14588 | $0.14921 | -0.47% | $147,048 | $59.30M |
| Jul 17, 2026 | $0.15325 | $0.15552 | $0.14713 | $0.14991 | -2.18% | $184,805 | $59.58M |
| Jul 16, 2026 | $0.16068 | $0.16133 | $0.15253 | $0.15325 | -4.62% | $165,929 | $60.90M |
| Jul 15, 2026 | $0.16404 | $0.16449 | $0.15835 | $0.16068 | -2.05% | $171,774 | $63.86M |
| Jul 14, 2026 | $0.15369 | $0.16622 | $0.15308 | $0.16404 | +6.73% | $242,980 | $65.19M |
| Jul 13, 2026 | $0.16141 | $0.1635 | $0.15065 | $0.15369 | -4.78% | $268,187 | $61.08M |
| Jul 12, 2026 | $0.16632 | $0.17019 | $0.16063 | $0.16141 | -2.95% | $175,999 | $64.15M |
| Jul 11, 2026 | $0.17173 | $0.17336 | $0.16605 | $0.16632 | -3.15% | $179,346 | $66.10M |
| Jul 10, 2026 | $0.17086 | $0.17307 | $0.16748 | $0.17173 | +0.51% | $159,573 | $68.25M |
| Jul 9, 2026 | $0.16701 | $0.17394 | $0.1644 | $0.17086 | +2.31% | $199,966 | $67.90M |
| Jul 8, 2026 | $0.16959 | $0.17716 | $0.16518 | $0.16701 | -1.52% | $356,647 | $66.37M |
| Jul 7, 2026 | $0.17906 | $0.17992 | $0.16584 | $0.16959 | -5.29% | $269,231 | $67.40M |
| Jul 6, 2026 | $0.17659 | $0.18194 | $0.17066 | $0.17906 | +1.40% | $295,703 | $71.16M |
| Jul 5, 2026 | $0.17315 | $0.18038 | $0.1685 | $0.17659 | +1.99% | $236,318 | $70.18M |
| Jul 4, 2026 | $0.17631 | $0.17893 | $0.17245 | $0.17315 | -1.79% | $234,163 | $68.81M |
| Jul 3, 2026 | $0.1712 | $0.18491 | $0.17033 | $0.17631 | +2.98% | $405,495 | $70.07M |
| Jul 2, 2026 | $0.15609 | $0.17587 | $0.15287 | $0.1712 | +9.68% | $427,199 | $68.04M |
| Jul 1, 2026 | $0.16555 | $0.16891 | $0.15588 | $0.15609 | -5.71% | $356,929 | $62.03M |
| Jun 30, 2026 | $0.17182 | $0.17381 | $0.16048 | $0.16555 | -3.65% | $299,205 | $65.79M |
| Jun 29, 2026 | $0.16849 | $0.17847 | $0.16753 | $0.17182 | +1.98% | $335,567 | $68.28M |
| Jun 28, 2026 | $0.17654 | $0.18369 | $0.1645 | $0.16849 | -4.56% | $444,833 | $66.96M |
| Jun 27, 2026 | $0.18472 | $0.18792 | $0.17301 | $0.17654 | -4.43% | $345,320 | $70.16M |
| Jun 26, 2026 | $0.17494 | $0.18671 | $0.16731 | $0.18472 | +5.59% | $491,231 | $73.41M |
| Jun 25, 2026 | $0.17679 | $0.18319 | $0.16618 | $0.17494 | -1.05% | $458,061 | $69.52M |
| Jun 24, 2026 | $0.18504 | $0.18782 | $0.16398 | $0.17679 | -4.46% | $460,239 | $70.26M |
| Jun 23, 2026 | $0.18864 | $0.18971 | $0.17426 | $0.18504 | -1.91% | $379,782 | $73.54M |
| Jun 22, 2026 | $0.19476 | $0.21614 | $0.18584 | $0.18864 | -3.14% | $861,239 | $74.97M |
| Jun 21, 2026 | $0.18925 | $0.21029 | $0.18669 | $0.19476 | +2.91% | $1.05M | $77.40M |
| Jun 20, 2026 | $0.18565 | $0.1907 | $0.17699 | $0.18925 | +1.94% | $449,939 | $75.21M |
| Jun 19, 2026 | $0.1745 | $0.1898 | $0.1724 | $0.18565 | — | $752,254 | $73.78M |
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 $0.1191, 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 $47.48M, on roughly $8.34M 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 down 35.81%.
What were IO's high and low in this window?
In this sample, the highest trade print is about $0.21614 (Jun 22, 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 +9.68% (Jul 2, 2026); worst was -7.59% (Jul 27, 2026).