Cap Mercado $2.22T
-0.11%
Volume 24h $64.23B
BTC % 52.6%
0.11%
ETH % 13.64%
0%
Moedas
28.652
+2
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 |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $0.00629014 | $0.00627673 | $0.00635762 | $0.00634494 | $54,755 | - |
| Aug-29 2024 | $0.00634271 | $0.00630095 | $0.00653373 | $0.00643503 | $42,740 | - |
| Aug-28 2024 | $0.00644962 | $0.00618353 | $0.00660343 | $0.00660343 | $51,368 | - |
| Aug-27 2024 | $0.00658471 | $0.00657558 | $0.00694385 | $0.00691057 | $50,708 | - |
| Aug-26 2024 | $0.00689748 | $0.00684558 | $0.00694151 | $0.00693736 | $53,290 | - |
| Aug-25 2024 | $0.00694506 | $0.00693468 | $0.00707879 | $0.00705602 | $53,897 | - |
| Aug-24 2024 | $0.00705686 | $0.00702473 | $0.00708149 | $0.00708149 | $54,816 | - |
| Aug-23 2024 | $0.00712525 | $0.00674328 | $0.00712525 | $0.00678586 | $52,012 | - |
| Aug-22 2024 | $0.00682464 | $0.00665997 | $0.00683561 | $0.00665997 | $56,672 | - |
| Aug-21 2024 | $0.00664434 | $0.00664434 | $0.00684051 | $0.00676965 | $40,202 | - |
| Aug-20 2024 | $0.00679206 | $0.00678589 | $0.00711793 | $0.00708539 | $55,971 | - |
| Aug-19 2024 | $0.00706724 | $0.00703357 | $0.00749555 | $0.00733793 | $54,862 | - |
| Aug-18 2024 | $0.00736403 | $0.00717009 | $0.00757055 | $0.00720829 | $56,210 | - |
| Aug-17 2024 | $0.00720784 | $0.00684126 | $0.00735056 | $0.00691263 | $47,423 | - |
| Aug-16 2024 | $0.00691966 | $0.00691966 | $0.00718389 | $0.00712784 | $58,310 | - |