Cap Mercado $3.57T
3.32%
Volume 24h $279.41B
-2.94%
BTC % 54.72%
-0.91%
ETH % 11.22%
0.8%
Moedas
30.702
+25
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 |
|---|---|---|---|---|---|---|
| Jan-14 2025 | $0.00500211 | $0.0045847 | $0.00500294 | $0.0045847 | $86,380 | - |
| Jan-13 2025 | $0.00454437 | $0.0043503 | $0.00475932 | $0.00457726 | $85,384 | - |
| Jan-12 2025 | $0.00462296 | $0.00410351 | $0.00486334 | $0.00416515 | $88,829 | - |
| Jan-11 2025 | $0.0041673 | $0.00411239 | $0.00440384 | $0.00437207 | $102,479 | - |
| Jan-10 2025 | $0.00512179 | $0.00417944 | $0.00512179 | $0.00446781 | $130,013 | - |
| Jan-09 2025 | $0.00446113 | $0.00426276 | $0.00456193 | $0.00456193 | $100,592 | - |
| Jan-08 2025 | $0.00461329 | $0.00424027 | $0.00461329 | $0.00453293 | $80,496 | - |
| Jan-07 2025 | $0.00458567 | $0.00446366 | $0.00486879 | $0.00481977 | $82,468 | - |
| Jan-06 2025 | $0.00483083 | $0.00446887 | $0.00483624 | $0.00462882 | $71,980 | - |
| Jan-05 2025 | $0.0046474 | $0.00458377 | $0.0052686 | $0.00523383 | $91,125 | - |
| Jan-04 2025 | $0.00526603 | $0.00518651 | $0.00532976 | $0.00532976 | $77,440 | - |
| Jan-03 2025 | $0.00533975 | $0.00468326 | $0.00534002 | $0.00503826 | $108,232 | - |
| Jan-02 2025 | $0.0050862 | $0.0050862 | $0.00523819 | $0.00517496 | $85,627 | - |
| Jan-01 2025 | $0.00519217 | $0.00479374 | $0.00562343 | $0.00515132 | $130,248 | - |
| Dec-31 2024 | $0.00514785 | $0.00505835 | $0.00535297 | $0.0050697 | $85,812 | - |