Cap Mercado $3.19T
0.53%
Volume 24h $180.00B
-28.12%
BTC % 55.06%
0.12%
ETH % 11.18%
0.53%
Moedas
33.887
+9
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Dec-29 2025 | $0.00081442 | $0.00077611 | $0.00093579 | $0.00077628 | $13,197 | - |
| Dec-28 2025 | $0.00077474 | $0.00076448 | $0.00080932 | $0.00076448 | $12,950 | - |
| Dec-27 2025 | $0.00077616 | $0.00076307 | $0.00084342 | $0.00077785 | $12,656 | - |
| Dec-26 2025 | $0.00077785 | $0.00075793 | $0.00083827 | $0.00075984 | $12,747 | - |
| Dec-25 2025 | $0.00075997 | $0.00074573 | $0.00077885 | $0.00076016 | $11,994 | - |
| Dec-24 2025 | $0.00075884 | $0.00075072 | $0.00081042 | $0.00075072 | $12,312 | - |
| Dec-23 2025 | $0.00073361 | $0.00070633 | $0.00081036 | $0.00081036 | $11,977 | - |
| Dec-22 2025 | $0.0008139 | $0.00081315 | $0.00083502 | $0.00083414 | $11,934 | - |
| Dec-21 2025 | $0.00083382 | $0.00083382 | $0.00089573 | $0.00085412 | $12,185 | - |
| Dec-20 2025 | $0.00087056 | $0.00081517 | $0.00089023 | $0.00082611 | $12,432 | - |
| Dec-19 2025 | $0.00082606 | $0.00082437 | $0.00086067 | $0.00085486 | $12,284 | - |
| Dec-18 2025 | $0.00080583 | $0.00080458 | $0.00086372 | $0.00084937 | $11,556 | - |
| Dec-17 2025 | $0.0008493 | $0.00080836 | $0.00085822 | $0.00083616 | $12,200 | - |
| Dec-16 2025 | $0.00083667 | $0.00080403 | $0.00083842 | $0.00083842 | $11,659 | - |
| Dec-15 2025 | $0.00083846 | $0.0008344 | $0.00088864 | $0.00088864 | $22,843 | - |