Cap Mercado $3.33T
-2.21%
Volume 24h $362.96B
-20.21%
BTC % 54.83%
0.71%
ETH % 10.96%
-0.82%
Moedas
33.682
+2
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 |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $0.00116182 | $0.00103263 | $0.00119842 | $0.00117228 | $9,468 | - |
| Nov-17 2025 | $0.00119152 | $0.00104587 | $0.00120108 | $0.0011265 | $9,099 | - |
| Nov-16 2025 | $0.00112864 | $0.00108276 | $0.0012004 | $0.00118789 | $10,741 | - |
| Nov-15 2025 | $0.00117098 | $0.00104169 | $0.00117191 | $0.00104477 | $10,670 | - |
| Nov-14 2025 | $0.00105682 | $0.0010393 | $0.00118551 | $0.00108549 | $10,478 | - |
| Nov-13 2025 | $0.00103477 | $0.00103472 | $0.0010899 | $0.00106223 | $9,225 | - |
| Nov-12 2025 | $0.00105905 | $0.00105686 | $0.00106399 | $0.001063 | $9,505 | - |
| Nov-11 2025 | $0.00106287 | $0.00106077 | $0.00110458 | $0.00110458 | $9,222 | - |
| Nov-10 2025 | $0.00110459 | $0.00101996 | $0.00112324 | $0.00103066 | $10,389 | - |
| Nov-09 2025 | $0.00101767 | $0.00098253 | $0.00106957 | $0.00106957 | $10,074 | - |
| Nov-08 2025 | $0.00106613 | $0.00097762 | $0.00118665 | $0.00097772 | $9,885 | - |
| Nov-07 2025 | $0.00097962 | $0.0009758 | $0.00100657 | $0.00100657 | $9,256 | - |
| Nov-06 2025 | $0.00100614 | $0.00100319 | $0.00102848 | $0.00102303 | $9,813 | - |
| Nov-05 2025 | $0.00102634 | $0.00101373 | $0.00102652 | $0.00102533 | $8,996 | - |
| Nov-04 2025 | $0.00102518 | $0.00102157 | $0.00119435 | $0.00118986 | $9,597 | - |