Cap Mercado $4.03T
3.11%
Volume 24h $432.99B
47.77%
BTC % 60.14%
0.13%
ETH % 9.12%
0%
Moedas
32.412
+14
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.00148244 | $0.00135811 | $0.0014835 | $0.00135811 | $81,154 | - |
| Jul-12 2025 | $0.00135137 | $0.00135137 | $0.0014195 | $0.00140428 | $75,927 | - |
| Jul-11 2025 | $0.00140333 | $0.00134587 | $0.00144922 | $0.00134682 | $78,536 | - |
| Jul-10 2025 | $0.00134551 | $0.00128146 | $0.00143025 | $0.00132863 | $77,190 | - |
| Jul-09 2025 | $0.00132845 | $0.00127922 | $0.00132943 | $0.00132846 | $79,368 | - |
| Jul-08 2025 | $0.00132916 | $0.00132685 | $0.00133005 | $0.00132825 | $79,833 | - |
| Jul-07 2025 | $0.00132717 | $0.00123821 | $0.00132955 | $0.00128416 | $77,588 | - |
| Jul-06 2025 | $0.00128435 | $0.00123936 | $0.00130932 | $0.00127142 | $74,738 | - |
| Jul-05 2025 | $0.00127051 | $0.00123558 | $0.00134129 | $0.00132418 | $83,996 | - |
| Jul-04 2025 | $0.00132528 | $0.00124964 | $0.00135431 | $0.00134537 | $62,170 | - |
| Jul-03 2025 | $0.00134629 | $0.0012418 | $0.00134629 | $0.00126387 | $58,703 | - |
| Jul-02 2025 | $0.0012558 | $0.00120414 | $0.00131085 | $0.00120414 | $57,189 | - |
| Jul-01 2025 | $0.00116941 | $0.00116627 | $0.00128328 | $0.00128328 | $59,564 | - |
| Jun-30 2025 | $0.00128227 | $0.00128122 | $0.00128343 | $0.00128122 | $57,920 | - |
| Jun-29 2025 | $0.00128217 | $0.00121351 | $0.00128424 | $0.00121353 | $60,119 | - |