Cap Mercado $4.11T
2.03%
Volumen 24h $214.23B
8.92%
BTC % 55.1%
-0.3%
ETH % 11.94%
1.17%
Monedas
33.517
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Ideaology (IDEA), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00002321 | $0.00002321 | $0.00002895 | $0.00002816 | $22,520 | $116,096 |
| Oct-24 2025 | $0.0000275 | $0.00002191 | $0.00002819 | $0.00002318 | $108,275 | $137,536 |
| Oct-23 2025 | $0.00002375 | $0.00001883 | $0.00002487 | $0.00002487 | $87,809 | $118,786 |
| Oct-22 2025 | $0.00002473 | $0.00002473 | $0.00002891 | $0.00002809 | $40,760 | $123,680 |
| Oct-21 2025 | $0.00002857 | $0.00002667 | $0.00003589 | $0.0000358 | $143,489 | $142,888 |
| Oct-20 2025 | $0.00003504 | $0.00003504 | $0.00003826 | $0.00003722 | $20,549 | $175,203 |
| Oct-19 2025 | $0.00003722 | $0.0000355 | $0.00003836 | $0.00003809 | $31,052 | $186,142 |
| Oct-18 2025 | $0.0000381 | $0.00003742 | $0.00003873 | $0.00003872 | $19,460 | $190,548 |
| Oct-17 2025 | $0.00003808 | $0.00003506 | $0.00003878 | $0.00003627 | $24,506 | $190,427 |
| Oct-16 2025 | $0.00003613 | $0.00003613 | $0.00003775 | $0.00003775 | $18,471 | $180,662 |
| Oct-15 2025 | $0.00003775 | $0.00003738 | $0.00003848 | $0.0000375 | $22,223 | $188,770 |
| Oct-14 2025 | $0.00003615 | $0.00003615 | $0.0000439 | $0.00004324 | $25,435 | $180,798 |
| Oct-13 2025 | $0.00004277 | $0.0000413 | $0.00004465 | $0.00004179 | $27,873 | $213,855 |
| Oct-12 2025 | $0.00004256 | $0.00003896 | $0.0000439 | $0.0000439 | $24,964 | $212,820 |
| Oct-11 2025 | $0.00004375 | $0.00003424 | $0.00004422 | $0.00003424 | $41,467 | $218,770 |