Cap Mercado $3.37T
2.02%
Volume 24h $304.35B
20.07%
BTC % 54.47%
-0.29%
ETH % 11.82%
3.63%
Moedas
33.787
+14
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-09 2025 | $0.0008153 | $0.0007395 | $0.0008153 | $0.00076591 | $12,236 | - |
| Dec-08 2025 | $0.00074693 | $0.00073987 | $0.00079635 | $0.00073987 | $12,897 | - |
| Dec-07 2025 | $0.00075625 | $0.00075125 | $0.00088624 | $0.00088624 | $15,339 | - |
| Dec-06 2025 | $0.00088386 | $0.00088386 | $0.0009745 | $0.00095824 | $15,327 | - |
| Dec-05 2025 | $0.00100534 | $0.00095908 | $0.00121778 | $0.00121778 | $12,963 | - |
| Dec-04 2025 | $0.00115565 | $0.00113881 | $0.00148106 | $0.00148106 | $13,003 | - |
| Dec-03 2025 | $0.00145249 | $0.00138808 | $0.00172699 | $0.00164763 | $20,888 | - |
| Dec-02 2025 | $0.00163066 | $0.00157606 | $0.00183356 | $0.00164775 | $13,078 | - |
| Dec-01 2025 | $0.00186176 | $0.00121528 | $0.00189166 | $0.00124454 | $33,397 | - |
| Nov-30 2025 | $0.00124442 | $0.00120077 | $0.00129168 | $0.00128019 | $12,219 | - |
| Nov-29 2025 | $0.00127644 | $0.00117626 | $0.00142809 | $0.00117626 | $15,891 | - |
| Nov-28 2025 | $0.00117246 | $0.0011515 | $0.00122616 | $0.00117577 | $13,110 | - |
| Nov-27 2025 | $0.001176 | $0.00114543 | $0.00118288 | $0.00115862 | $11,842 | - |
| Nov-26 2025 | $0.00117852 | $0.00102057 | $0.00124853 | $0.00103966 | $14,870 | - |
| Nov-25 2025 | $0.00103671 | $0.00103537 | $0.00108028 | $0.00104662 | $5,457 | - |