時価総額 $3.20T
1.12%
ボリューム24h $178.08B
-29.74%
BTC % 55.09%
0.23%
ETH % 11.18%
0.08%
硬貨
33.888
+10
取引所
885
最後の更新
15 秒 前
ION (ION) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Dec-30 2025 | $28.83 | $28.83 | $29.75 | $29.61 | - | - |
| Dec-29 2025 | $29.93 | $29.93 | $32.40 | $31.17 | $8 | - |
| Dec-28 2025 | $31.17 | $30.73 | $31.19 | $31.11 | $127 | - |
| Dec-27 2025 | $31.11 | $26.81 | $31.81 | $27.13 | - | - |
| Dec-26 2025 | $27.12 | $27.12 | $27.75 | $27.58 | - | - |
| Dec-25 2025 | $28.14 | $26.69 | $28.31 | $26.74 | - | - |
| Dec-24 2025 | $26.48 | $26.32 | $27.14 | $27.01 | $132 | - |
| Dec-23 2025 | $27.01 | $26.87 | $27.20 | $26.87 | - | - |
| Dec-22 2025 | $26.81 | $26.81 | $27.91 | $27.62 | - | - |
| Dec-21 2025 | $27.61 | $27.61 | $28.46 | $28.01 | $32 | - |
| Dec-20 2025 | $27.62 | $26.88 | $28.69 | $28.68 | $226 | - |
| Dec-19 2025 | $28.58 | $27.34 | $28.58 | $27.68 | $88 | - |
| Dec-18 2025 | $27.68 | $26.44 | $27.68 | $27.10 | - | - |
| Dec-17 2025 | $27.10 | $27.10 | $29.31 | $29.30 | - | - |
| Dec-16 2025 | $29.24 | $29.08 | $30.60 | $30.53 | - | - |