Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
시가 총액에 따른 상위 암호화폐
상위 디파이 토큰
상위 토큰
상위 코인
신규 상장된 암호화폐
평균 거래량 브레이크아웃
암호화폐 상위목록
암호화폐 트레이더 알림
암호화폐 변환기
알고리즘
플랫폼
암호화폐 뉴스와이어
암호화폐 트레이더
비트코인 가이드
| # | 거래소 | 쌍 | 가격 | 거래량 | 가격 x 거래량 | 거래량 (%) | 업데이트됨 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.824 | Coinbase | 1363734.66 | /cdn/crypto/logos/exchanges/GDAX.png | US$ 1,147,819.72 | 1745618769 | IO/USD | https://pro.coinbase.com/trade/IO-USD | USD | 1 | https://pro.coinbase.com/trade/IO-USD | 99.4409732015 | 최근에 |
| 1.07 | Crypto.com | 7666.5 | /cdn/crypto/logos/exchanges/CRTO.png | US$ 8,134.23 | 1741219321 | IO/USD | https://crypto.com/exchange/trade/IO_USD | USD | 2 | https://crypto.com/exchange/trade/IO_USD | 0.559026798548 | 2 월s 전 |
| Date | Price | 변동 | 변동 % | 저가 | 고가 | 평균 일일 거래량 | |
|---|---|---|---|---|---|---|---|
| 1 | 0.609 | 0.215 | 35.3037766831 | 0.571 | 0.815 | 841584.274286 | CX |
| 4 | 0.906 | -0.082 | -9.05077262693 | 0.513 | 0.918 | 859058.308929 | CX |
| 12 | 2.63 | -1.806 | -68.6692015209 | 0.513 | 2.78 | 750409.942024 | CX |
| 26 | 2.86 | -2.036 | -71.1888111888 | 0.513 | 4.8 | 633546.438591 | CX |
| 52 | 2.86 | -2.036 | -71.1888111888 | 0.513 | 4.8 | 633546.438591 | CX |
| 156 | 2.86 | -2.036 | -71.1888111888 | 0.513 | 4.8 | 633546.438591 | CX |
| 260 | 2.86 | -2.036 | -71.1888111888 | 0.513 | 4.8 | 633546.438591 | CX |
IO에 대해
We're the largest decentralized computing network, offering scalable clusters at a fraction of the cost.
IO 뉴스
암호화폐 채팅
게시물 보기게시물을 찾을 수 없습니다
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745538600 | 0.813 | 0.07 | 9.42 | 0.742 | 0.815 | 0.697 | 2195188 |
| 1745452200 | 0.743 | 0.012 | 1.64 | 0.73 | 0.766 | 0.718 | 795331 |
| 1745365800 | 0.731 | 0.088 | 13.69 | 0.641 | 0.731 | 0.627 | 1145842 |
| 1745279400 | 0.643 | 0.039 | 6.46 | 0.641 | 0.681 | 0.64 | 682369 |
| 1745193000 | 0.604 | -0.003 | -0.49 | 0.641 | 0.641 | 0.604 | 631 |
| 1745106600 | 0.607 | 0.002 | 0.33 | 0 | 0 | 0 | 1662 |
| 1745020200 | 0.605 | 0.037 | 6.51 | 0.609 | 0.623 | 0.571 | 1070063 |
| 1744933800 | 0.568 | 0.003 | 0.53 | 0.571 | 0.571 | 0.568 | 1380 |
| 1744847400 | 0.565 | -0.009 | -1.57 | 0.576 | 0.587 | 0.542 | 1485893 |
| 1744761000 | 0.574 | -0.022 | -3.69 | 0.598 | 0.62 | 0.573 | 1138615 |
| 1744674600 | 0.596 | 0.006 | 1.02 | 0.598 | 0.625 | 0.581 | 1084382 |
| 1744588200 | 0.59 | -0.043 | -6.79 | 0.633 | 0.644 | 0.58 | 535075 |
| 1744501800 | 0.633 | 0.026 | 4.28 | 0.607 | 0.636 | 0.597 | 750078 |
| 1744415400 | 0.607 | -0.025 | -3.96 | 0.592 | 0.619 | 0.587 | 600661 |
| 1744329000 | 0.632 | -0.001 | -0.16 | 0.629 | 0.632 | 0.629 | 176 |
| 1744242600 | 0.633 | 0.096 | 17.88 | 0.536 | 0.64 | 0.513 | 1760934 |
| 1744156200 | 0.537 | -0.046 | -7.89 | 0.581 | 0.599 | 0.532 | 1380079 |
| 1744069800 | 0.583 | 0.032 | 5.81 | 0.544 | 0.601 | 0.514 | 235881 |
| 1743983400 | 0.551 | -0.081 | -12.82 | 0.639 | 0.639 | 0.532 | 462490 |
| 1743897000 | 0.632 | -0.007 | -1.10 | 0.639 | 0.651 | 0.623 | 1124076 |
| 1743810600 | 0.639 | -0.008 | -1.24 | 0.647 | 0.654 | 0.612 | 1078732 |
| 1743724200 | 0.647 | -0.004 | -0.61 | 0.646 | 0.676 | 0.603 | 756192 |
| 1743637800 | 0.651 | -0.082 | -11.19 | 0.732 | 0.734 | 0.64 | 1147511 |
| 1743551400 | 0.733 | 0.004 | 0.55 | 0.73 | 0.771 | 0.721 | 927452 |
| 1743465000 | 0.729 | -0.016 | -2.15 | 0.747 | 0.756 | 0.714 | 1157577 |
| 1743378600 | 0.745 | -0.003 | -0.40 | 0.748 | 0.779 | 0.734 | 788750 |
| 1743292200 | 0.748 | -0.069 | -8.45 | 0.82 | 0.83 | 0.733 | 1017186 |
| 1743205800 | 0.817 | -0.088 | -9.72 | 0.906 | 0.918 | 0.798 | 729411 |
| 1743119400 | 0.905 | 0.025 | 2.84 | 0.882 | 0.916 | 0.873 | 826429 |
| 1743033000 | 0.88 | -0.04 | -4.35 | 0.917 | 0.945 | 0.868 | 1007348 |
| 1742946600 | 0.92 | 0.003 | 0.33 | 0.92 | 0.939 | 0.891 | 932338 |
| 1742860200 | 0.917 | 0.083 | 9.95 | 0.835 | 0.942 | 0.826 | 1056656 |
| 1742773800 | 0.834 | 0.008 | 0.97 | 0.829 | 0.863 | 0.812 | 575818 |
| 1742687400 | 0.826 | 0.027 | 3.38 | 0.8 | 0.844 | 0.792 | 332322 |
| 1742601000 | 0.799 | -0.021 | -2.56 | 0.821 | 0.834 | 0.786 | 529197 |
| 1742514600 | 0.82 | -0.046 | -5.31 | 0.871 | 0.873 | 0.81 | 512182 |
| 1742428200 | 0.866 | 0.053 | 6.52 | 0.817 | 0.868 | 0.809 | 552663 |
| 1742341800 | 0.813 | -0.026 | -3.10 | 0.836 | 0.843 | 0.773 | 754063 |
| 1742255400 | 0.839 | 0.021 | 2.57 | 0.822 | 0.857 | 0.809 | 1170313 |
| 1742169000 | 0.818 | -0.057 | -6.51 | 0.873 | 0.89 | 0.806 | 644759 |
| 1742082600 | 0.875 | 0.048 | 5.80 | 0.823 | 0.895 | 0.819 | 632315 |
| 1741996200 | 0.827 | 0.03 | 3.76 | 0.799 | 0.85 | 0.795 | 446123 |
| 1741909800 | 0.797 | -0.021 | -2.57 | 0.819 | 0.83 | 0.771 | 546592 |
| 1741823400 | 0.818 | 0.038 | 4.87 | 0.781 | 0.83 | 0.751 | 937236 |
| 1741737000 | 0.78 | 0.029 | 3.86 | 0.738 | 0.814 | 0.68 | 1312907 |
| 1741650600 | 0.751 | -0.056 | -6.94 | 0.808 | 0.867 | 0.719 | 755592 |
| 1741564200 | 0.807 | -0.133 | -14.15 | 0.937 | 0.948 | 0.792 | 458953 |
| 1741477800 | 0.94 | -0.14 | -12.96 | 0.976 | 1 | 0.929 | 196785 |
| 1741391400 | 1.08 | 0.04 | 3.85 | 1.06 | 1.09 | 1.03 | 225421 |
| 1741305000 | 1.04 | -0.03 | -2.80 | 1.07 | 1.1 | 1.02 | 458649 |
| 1741218600 | 1.07 | 0.01 | 0.94 | 1.06 | 1.1 | 1.03 | 370878 |
| 1741132200 | 1.06 | -0.08 | -7.02 | 1.13 | 1.15 | 0.977 | 642718 |
| 1741045800 | 1.14 | -0.24 | -17.39 | 1.38 | 1.39 | 1.12 | 1047820 |
| 1740959400 | 1.38 | 0.16 | 13.11 | 1.22 | 1.4 | 1.18 | 712581 |
| 1740873000 | 1.22 | -0.02 | -1.61 | 1.24 | 1.26 | 1.18 | 160729 |
| 1740786600 | 1.24 | 0.01 | 0.81 | 1.24 | 1.25 | 1.12 | 346030 |
| 1740700200 | 1.23 | 0 | 0.00 | 1.24 | 1.3 | 1.2 | 286610 |
| 1740613800 | 1.23 | 0.05 | 4.24 | 1.21 | 1.25 | 1.15 | 476075 |
| 1740527400 | 1.18 | 0 | 0.00 | 1.19 | 1.19 | 1.06 | 481045 |
| 1740441000 | 1.18 | -0.23 | -16.31 | 1.41 | 1.42 | 1.16 | 814963 |
| 1740354600 | 1.41 | -0.02 | -1.40 | 1.43 | 1.43 | 1.36 | 63973 |
| 1740268200 | 1.43 | 0.07 | 5.15 | 1.35 | 1.44 | 1.35 | 162327 |
| 1740181800 | 1.36 | -0.09 | -6.21 | 1.46 | 1.53 | 1.33 | 713739 |
| 1740095400 | 1.45 | 0.14 | 10.69 | 1.32 | 1.46 | 1.32 | 440431 |
| 1740009000 | 1.31 | 0.02 | 1.55 | 1.29 | 1.36 | 1.25 | 341312 |
| 1739922600 | 1.29 | -0.1 | -7.19 | 1.39 | 1.4 | 1.21 | 332367 |
| 1739836200 | 1.39 | -0.04 | -2.80 | 1.43 | 1.49 | 1.35 | 994752 |
| 1739749800 | 1.43 | -0.03 | -2.05 | 1.45 | 1.46 | 1.39 | 299376 |
| 1739663400 | 1.46 | -0.01 | -0.68 | 1.46 | 1.55 | 1.44 | 419413 |
| 1739577000 | 1.47 | 0.02 | 1.38 | 1.45 | 1.53 | 1.43 | 675190 |
| 1739490600 | 1.45 | 0.01 | 0.69 | 1.45 | 1.49 | 1.36 | 874647 |
| 1739404200 | 1.44 | 0.05 | 3.60 | 1.39 | 1.47 | 1.3 | 800372 |
| 1739317800 | 1.39 | -0.03 | -2.11 | 1.42 | 1.55 | 1.35 | 740543 |
| 1739231400 | 1.42 | 0.09 | 6.77 | 1.33 | 1.5 | 1.28 | 693100 |
| 1739145000 | 1.33 | -0.09 | -6.34 | 1.42 | 1.45 | 1.25 | 414809 |
| 1739058600 | 1.42 | 0.05 | 3.65 | 1.36 | 1.45 | 1.33 | 564860 |
| 1738972200 | 1.37 | 0.03 | 2.24 | 1.36 | 1.54 | 1.32 | 850367 |
| 1738885800 | 1.34 | -0.09 | -6.29 | 1.44 | 1.46 | 1.32 | 709848 |
| 1738799400 | 1.43 | -0.12 | -7.74 | 1.55 | 1.57 | 1.41 | 468923 |
| 1738713000 | 1.55 | -0.18 | -10.40 | 1.74 | 1.75 | 1.48 | 862332 |
| 1738626600 | 1.73 | 0.05 | 2.98 | 1.67 | 1.77 | 1.26 | 2328618 |
| 1738540200 | 1.68 | -0.28 | -14.29 | 1.89 | 1.96 | 1.55 | 3379566 |
| 1738453800 | 1.96 | -0.62 | -24.03 | 2.56 | 2.64 | 1.85 | 1195422 |
| 1738367400 | 2.58 | -0.06 | -2.27 | 2.63 | 2.78 | 2.56 | 450375 |
| 1738281000 | 2.64 | -0.05 | -1.86 | 2.67 | 2.81 | 2.63 | 342497 |
| 1738194600 | 2.69 | -0.06 | -2.18 | 2.73 | 2.91 | 2.54 | 344448 |
| 1738108200 | 2.75 | -0.16 | -5.50 | 2.95 | 3.14 | 2.71 | 508496 |
| 1738021800 | 2.91 | -0.11 | -3.64 | 2.98 | 3.03 | 2.7 | 657778 |
| 1737935400 | 3.02 | -0.14 | -4.43 | 3.15 | 3.21 | 3.01 | 151263 |
| 1737849000 | 3.16 | 0.1 | 3.27 | 3.06 | 3.22 | 2.97 | 301800 |
