What historical data is shown for RIO?
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 (RIO) Historical Data
IO Historical Price Information — Daily RIO Open, High, Low, Close & Volume$81.40
-1.82% 1D
Recently Viewed
1H+0.26%
1D-1.82%
1W-5.33%
1M-13.82%
IO (RIO) has 90 days of daily open, high, low and close on file. Over that window RIO ranged $0.0331 to $0.07523, closed at $0.04013 and is up 18.2% across the window.
IO — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.07523
Window low
$0.0331
First → last
+18.17%
Latest close
$0.04013
vs live
+202740.77%
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.
RIO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0409 | $0.0409 | $0.03945 | $0.04013 | -1.88% | $1,752 | — |
| Nov 3, 2026 | $0.04339 | $0.04568 | $0.03951 | $0.0409 | -5.74% | $65,418 | — |
| Nov 2, 2026 | $0.04409 | $0.04692 | $0.0431 | $0.04339 | -1.59% | $38,000 | — |
| Nov 1, 2026 | $0.0413 | $0.0451 | $0.04126 | $0.04409 | +6.76% | $23,643 | — |
| Oct 31, 2026 | $0.04292 | $0.0466 | $0.0400 | $0.0413 | -3.77% | $28,358 | — |
| Oct 30, 2026 | $0.04313 | $0.0469 | $0.0410 | $0.04292 | -0.49% | $35,985 | — |
| Oct 29, 2026 | $0.04819 | $0.04821 | $0.0430 | $0.04313 | -10.50% | $30,380 | — |
| Oct 28, 2026 | $0.04737 | $0.0498 | $0.04598 | $0.04819 | +1.73% | $15,634 | — |
| Oct 27, 2026 | $0.0456 | $0.04999 | $0.04429 | $0.04737 | +3.88% | $18,370 | — |
| Oct 26, 2026 | $0.04655 | $0.04844 | $0.0430 | $0.0456 | -2.04% | $19,047 | — |
| Oct 25, 2026 | $0.04747 | $0.0530 | $0.0463 | $0.04655 | -1.94% | $13,390 | — |
| Oct 24, 2026 | $0.04638 | $0.04889 | $0.04454 | $0.04747 | +2.35% | $24,019 | — |
| Oct 23, 2026 | $0.04666 | $0.05025 | $0.0450 | $0.04638 | -0.60% | $27,434 | — |
| Oct 22, 2026 | $0.05036 | $0.05178 | $0.04575 | $0.04666 | -7.35% | $39,317 | — |
| Oct 21, 2026 | $0.04978 | $0.05278 | $0.04902 | $0.05036 | +1.17% | $27,223 | — |
| Oct 20, 2026 | $0.05067 | $0.05121 | $0.0475 | $0.04978 | -1.76% | $31,950 | — |
| Oct 19, 2026 | $0.05172 | $0.05323 | $0.04989 | $0.05067 | -2.03% | $15,450 | — |
| Oct 18, 2026 | $0.05182 | $0.05212 | $0.04926 | $0.05172 | -0.19% | $21,844 | — |
| Oct 17, 2026 | $0.05221 | $0.05307 | $0.05113 | $0.05182 | -0.75% | $14,895 | — |
| Oct 16, 2026 | $0.0515 | $0.0559 | $0.05123 | $0.05221 | +1.38% | $29,083 | — |
| Oct 15, 2026 | $0.05557 | $0.05655 | $0.05054 | $0.0515 | -7.32% | $83,542 | — |
| Oct 14, 2026 | $0.05793 | $0.06028 | $0.05415 | $0.05557 | -4.07% | $39,352 | — |
| Oct 13, 2026 | $0.05854 | $0.06114 | $0.05611 | $0.05793 | -1.04% | $28,974 | — |
| Oct 12, 2026 | $0.06068 | $0.06253 | $0.05442 | $0.05854 | -3.53% | $35,628 | — |
| Oct 11, 2026 | $0.06275 | $0.06303 | $0.05953 | $0.06068 | -3.30% | $21,055 | — |
| Oct 10, 2026 | $0.05782 | $0.0631 | $0.05754 | $0.06275 | +8.53% | $33,949 | — |
| Oct 9, 2026 | $0.05911 | $0.06171 | $0.05714 | $0.05782 | -2.18% | $44,006 | — |
| Oct 8, 2026 | $0.05905 | $0.06074 | $0.0540 | $0.05911 | +0.10% | $74,147 | — |
| Oct 7, 2026 | $0.06126 | $0.06588 | $0.0574 | $0.05905 | -3.61% | $57,761 | — |
| Oct 6, 2026 | $0.06253 | $0.06315 | $0.05871 | $0.06126 | -2.03% | $68,095 | — |
| Oct 5, 2026 | $0.06384 | $0.06622 | $0.05824 | $0.06253 | -2.05% | $89,773 | — |
| Oct 4, 2026 | $0.07249 | $0.07439 | $0.05654 | $0.06384 | -11.93% | $190,822 | — |
| Oct 3, 2026 | $0.07141 | $0.07299 | $0.06776 | $0.07249 | +1.51% | $61,799 | — |
| Oct 2, 2026 | $0.07289 | $0.07576 | $0.0690 | $0.07141 | -2.03% | $67,035 | — |
| Oct 1, 2026 | $0.07523 | $0.0800 | $0.0702 | $0.07289 | -3.11% | $359,631 | — |
| Sep 30, 2026 | $0.0685 | $0.0830 | $0.0665 | $0.07523 | +9.82% | $285,667 | — |
| Sep 29, 2026 | $0.06556 | $0.07629 | $0.06111 | $0.0685 | +4.48% | $95,847 | — |
| Sep 28, 2026 | $0.06984 | $0.07105 | $0.06056 | $0.06556 | -6.13% | $118,980 | — |
| Sep 27, 2026 | $0.07208 | $0.07689 | $0.0670 | $0.06984 | -3.11% | $47,763 | — |
| Sep 26, 2026 | $0.07143 | $0.08288 | $0.07009 | $0.07208 | +0.91% | $105,271 | — |
| Sep 25, 2026 | $0.06624 | $0.07364 | $0.06304 | $0.07143 | +7.84% | $77,387 | — |
| Sep 24, 2026 | $0.06147 | $0.06732 | $0.05779 | $0.06624 | +7.76% | $141,136 | — |
| Sep 23, 2026 | $0.06039 | $0.06988 | $0.05707 | $0.06147 | +1.79% | $116,782 | — |
| Sep 22, 2026 | $0.05358 | $0.06531 | $0.0500 | $0.06039 | +12.71% | $143,681 | — |
| Sep 21, 2026 | $0.05026 | $0.05637 | $0.04915 | $0.05358 | +6.61% | $105,939 | — |
| Sep 20, 2026 | $0.05319 | $0.0539 | $0.0480 | $0.05026 | -5.51% | $51,494 | — |
| Sep 19, 2026 | $0.05123 | $0.0580 | $0.05009 | $0.05319 | +3.83% | $67,637 | — |
| Sep 18, 2026 | $0.05089 | $0.05597 | $0.04501 | $0.05123 | +0.67% | $88,952 | — |
| Sep 17, 2026 | $0.05077 | $0.0540 | $0.04858 | $0.05089 | +0.24% | $17,517 | — |
| Sep 16, 2026 | $0.04693 | $0.0525 | $0.04533 | $0.05077 | +8.18% | $35,082 | — |
| Sep 15, 2026 | $0.05493 | $0.05499 | $0.04529 | $0.04693 | -14.56% | $38,949 | — |
| Sep 14, 2026 | $0.05007 | $0.0640 | $0.0495 | $0.05493 | +9.71% | $34,608 | — |
| Sep 13, 2026 | $0.05059 | $0.05107 | $0.0490 | $0.05007 | -1.03% | $32,302 | — |
| Sep 12, 2026 | $0.04902 | $0.05139 | $0.0490 | $0.05059 | +3.20% | $27,316 | — |
| Sep 11, 2026 | $0.04931 | $0.05151 | $0.0480 | $0.04902 | -0.59% | $26,321 | — |
| Sep 10, 2026 | $0.0485 | $0.05192 | $0.04702 | $0.04931 | +1.67% | $26,688 | — |
| Sep 9, 2026 | $0.04894 | $0.05106 | $0.0485 | $0.0485 | -0.90% | $14,977 | — |
| Sep 8, 2026 | $0.04976 | $0.05195 | $0.04751 | $0.04894 | -1.65% | $28,285 | — |
| Sep 7, 2026 | $0.05047 | $0.05069 | $0.0475 | $0.04976 | -1.41% | $25,879 | — |
| Sep 6, 2026 | $0.04957 | $0.05296 | $0.04929 | $0.05047 | +1.82% | $15,672 | — |
| Sep 5, 2026 | $0.04815 | $0.05199 | $0.04773 | $0.04957 | +2.95% | $22,242 | — |
| Sep 4, 2026 | $0.05006 | $0.05248 | $0.0475 | $0.04815 | -3.82% | $24,207 | — |
| Sep 3, 2026 | $0.04684 | $0.05299 | $0.04497 | $0.05006 | +6.87% | $46,748 | — |
| Sep 2, 2026 | $0.04707 | $0.0490 | $0.04275 | $0.04684 | -0.49% | $35,318 | — |
| Sep 1, 2026 | $0.04446 | $0.04776 | $0.04265 | $0.04707 | +5.87% | $33,483 | — |
| Aug 31, 2026 | $0.04456 | $0.0455 | $0.0405 | $0.04446 | -0.22% | $26,464 | — |
| Aug 30, 2026 | $0.04602 | $0.0467 | $0.04371 | $0.04456 | -3.17% | $26,355 | — |
| Aug 29, 2026 | $0.04573 | $0.04726 | $0.04573 | $0.04602 | +0.63% | $33,332 | — |
| Aug 28, 2026 | $0.04753 | $0.05249 | $0.04458 | $0.04573 | -3.79% | $48,456 | — |
| Aug 27, 2026 | $0.0512 | $0.05408 | $0.04508 | $0.04753 | -7.17% | $53,927 | — |
| Aug 26, 2026 | $0.0493 | $0.0569 | $0.04114 | $0.0512 | +3.85% | $149,134 | — |
| Aug 25, 2026 | $0.06995 | $0.0750 | $0.0411 | $0.0493 | -29.52% | $476,193 | — |
| Aug 24, 2026 | $0.06935 | $0.0700 | $0.06006 | $0.06995 | +0.87% | $86,903 | — |
| Aug 23, 2026 | $0.05042 | $0.06935 | $0.05009 | $0.06935 | +37.54% | $94,643 | — |
| Aug 22, 2026 | $0.05171 | $0.0541 | $0.04701 | $0.05042 | -2.49% | $62,954 | — |
| Aug 21, 2026 | $0.05186 | $0.0600 | $0.0502 | $0.05171 | -0.29% | $93,659 | — |
| Aug 20, 2026 | $0.04653 | $0.0531 | $0.04231 | $0.05186 | +11.45% | $116,720 | — |
| Aug 19, 2026 | $0.03638 | $0.05095 | $0.03618 | $0.04653 | +27.90% | $129,574 | — |
| Aug 18, 2026 | $0.03417 | $0.03747 | $0.0324 | $0.03638 | +6.47% | $41,555 | — |
| Aug 17, 2026 | $0.0331 | $0.0350 | $0.03297 | $0.03417 | +3.23% | $24,662 | — |
| Aug 16, 2026 | $0.03375 | $0.03393 | $0.03233 | $0.0331 | -1.93% | $13,752 | — |
| Aug 15, 2026 | $0.0348 | $0.03598 | $0.0323 | $0.03375 | -3.02% | $26,643 | — |
| Aug 14, 2026 | $0.0350 | $0.03799 | $0.0338 | $0.0348 | -0.57% | $28,056 | — |
| Aug 13, 2026 | $0.03434 | $0.03606 | $0.03353 | $0.0350 | +1.92% | $57,052 | — |
| Aug 12, 2026 | $0.0344 | $0.03485 | $0.03312 | $0.03434 | -0.17% | $17,300 | — |
| Aug 11, 2026 | $0.03523 | $0.03617 | $0.0331 | $0.0344 | -2.36% | $30,097 | — |
| Aug 10, 2026 | $0.0338 | $0.03899 | $0.03342 | $0.03523 | +4.23% | $24,293 | — |
| Aug 9, 2026 | $0.03365 | $0.0370 | $0.0321 | $0.0338 | +0.45% | $33,259 | — |
| Aug 8, 2026 | $0.03396 | $0.03611 | $0.0323 | $0.03365 | -0.91% | $20,860 | — |
| Aug 7, 2026 | $0.0349 | $0.03687 | $0.03342 | $0.03396 | — | $24,537 | — |
IO Historical Data FAQ
Window highs, lows, best/worst days and volume for IOHow much did RIO change over this window?
Across 90 daily candles, close-to-close moved up 18.17%.
What were RIO's high and low in this window?
In this sample, the highest trade print is about $0.0830 (Sep 30, 2026) and the lowest about $0.0321 (Aug 9, 2026).
What were RIO's best and worst days in this window?
Best close-to-close day was about +37.54% (Aug 23, 2026); worst was -29.52% (Aug 25, 2026).
When was RIO's highest volume day in this window?
The largest volume bar in this sample is about $476,193 on Aug 25, 2026 (exchange quote or base volume, depending on venue).