Cap Mercado $3.27T
0.5%
Volumen 24h $156.23B
-73.72%
BTC % 54.59%
-0.14%
ETH % 11.23%
0.26%
Monedas
33.767
+1
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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00003161 | $0.00003119 | $0.00003869 | $0.00003423 | $45,092 | $158,061 |
| Dec-04 2025 | $0.0000322 | $0.000028 | $0.00003239 | $0.000028 | $29,825 | $161,041 |
| Dec-03 2025 | $0.000028 | $0.0000265 | $0.00003082 | $0.00003082 | $2,317 | $140,026 |
| Dec-02 2025 | $0.00003082 | $0.000025 | $0.00003229 | $0.00002627 | $13,722 | $154,111 |
| Dec-01 2025 | $0.00002638 | $0.00002305 | $0.00002801 | $0.00002679 | $42,968 | $131,929 |
| Nov-30 2025 | $0.00002679 | $0.00002474 | $0.00002885 | $0.00002625 | $33,338 | $133,971 |
| Nov-29 2025 | $0.0000262 | $0.00002398 | $0.00002677 | $0.00002489 | $2,149 | $131,029 |
| Nov-28 2025 | $0.0000262 | $0.00002332 | $0.0000274 | $0.00002399 | $3,813 | $131,048 |
| Nov-27 2025 | $0.00002399 | $0.00002299 | $0.00002402 | $0.00002299 | $3,317 | $119,956 |
| Nov-26 2025 | $0.000023 | $0.00002277 | $0.00002499 | $0.00002499 | $3,329 | $115,000 |
| Nov-25 2025 | $0.00002319 | $0.00002304 | $0.00002686 | $0.00002518 | $3,947 | $115,964 |
| Nov-24 2025 | $0.00002504 | $0.00002254 | $0.00002504 | $0.00002483 | $1,917 | $125,205 |
| Nov-23 2025 | $0.00002457 | $0.00002167 | $0.0000279 | $0.00002406 | $19,660 | $122,852 |
| Nov-22 2025 | $0.00002406 | $0.00002199 | $0.0000257 | $0.00002338 | $5,316 | $120,328 |
| Nov-21 2025 | $0.00002338 | $0.00002318 | $0.00002529 | $0.00002496 | $3,127 | $116,937 |