시가총액 $2.53T
-1.43%
볼륨 24시간 $197.33B
-19.3%
BTC % 54.53%
0.22%
ETH % 9.71%
-0.92%
코인
34.203
+1
거래소
885
마지막 업데이트
3 의사록 전에
Charged Particles (IONX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-08 2026 | $0.00062359 | $0.00062225 | $0.00066876 | $0.00066802 | $9,113 | - |
| Feb-07 2026 | $0.00066944 | $0.00061012 | $0.00068959 | $0.0006539 | $21,669 | - |
| Feb-06 2026 | $0.000707 | $0.00062614 | $0.000707 | $0.00063334 | $19,510 | - |
| Feb-05 2026 | $0.00063683 | $0.00063683 | $0.00073636 | $0.00070508 | $12,985 | - |
| Feb-04 2026 | $0.00070591 | $0.0007044 | $0.00072969 | $0.00071996 | $12,460 | - |
| Feb-03 2026 | $0.00071998 | $0.00071997 | $0.00081251 | $0.00073498 | $13,005 | - |
| Feb-02 2026 | $0.00073588 | $0.00073588 | $0.00079897 | $0.00075694 | $12,665 | - |
| Feb-01 2026 | $0.0007567 | $0.00074278 | $0.00082819 | $0.00082313 | $12,389 | - |
| Jan-31 2026 | $0.00084737 | $0.00084649 | $0.00091 | $0.00089058 | $12,159 | - |
| Jan-30 2026 | $0.00089055 | $0.00087391 | $0.00091647 | $0.00090972 | $10,513 | - |
| Jan-29 2026 | $0.00088343 | $0.00088301 | $0.00096538 | $0.00096204 | $11,507 | - |
| Jan-28 2026 | $0.00096202 | $0.00094779 | $0.00100278 | $0.00094812 | $12,700 | - |
| Jan-27 2026 | $0.00094826 | $0.0009252 | $0.0009609 | $0.00096086 | $11,651 | - |
| Jan-26 2026 | $0.0009609 | $0.00092327 | $0.0009746 | $0.00094625 | $11,844 | - |
| Jan-25 2026 | $0.00093577 | $0.00091863 | $0.00096281 | $0.00094904 | $12,468 | - |