Cap Mercado $2.57T
-1.41%
Volume 24h $124.35B
-39.25%
BTC % 53.96%
-0.29%
ETH % 9.93%
-0.3%
Moedas
34.360
+1
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Charged Particles (IONX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-21 2026 | $0.00015836 | $0.00015836 | $0.00015836 | $0.00015836 | - | - |
| Mar-20 2026 | $0.00015836 | $0.00015836 | $0.00017279 | $0.00017279 | - | - |
| Mar-19 2026 | $0.00017279 | $0.00016188 | $0.00017279 | $0.00016188 | - | - |
| Mar-18 2026 | $0.00016188 | $0.00010055 | $0.00016478 | $0.00010386 | - | - |
| Mar-17 2026 | $0.00013074 | $0.00011674 | $0.00022083 | $0.00021914 | $1,028 | - |
| Mar-16 2026 | $0.00021868 | $0.00021278 | $0.00023493 | $0.00023107 | $231 | - |
| Mar-15 2026 | $0.00023108 | $0.00021505 | $0.00024884 | $0.00024884 | $109 | - |
| Mar-14 2026 | $0.0002489 | $0.00020182 | $0.00026934 | $0.0002141 | $493 | - |
| Mar-13 2026 | $0.00021499 | $0.00021499 | $0.00026688 | $0.00022965 | $904 | - |
| Mar-12 2026 | $0.00023257 | $0.00022454 | $0.0002857 | $0.00023527 | $2,326 | - |
| Mar-11 2026 | $0.00022409 | $0.0002051 | $0.00044272 | $0.00044272 | $16,006 | - |
| Mar-10 2026 | $0.00044188 | $0.00043921 | $0.00099304 | $0.00096182 | $20,212 | - |
| Mar-09 2026 | $0.00096183 | $0.00092962 | $0.0009824 | $0.0009824 | $9,474 | - |
| Mar-08 2026 | $0.0009824 | $0.00090474 | $0.0009824 | $0.00091433 | $10,191 | - |
| Mar-07 2026 | $0.00091434 | $0.00091432 | $0.00099225 | $0.00095207 | $9,060 | - |