Cap Mercado $4.61T
2.27%
Volume 24h $389.55B
7.87%
BTC % 54.28%
-0.46%
ETH % 12.39%
2.17%
Moedas
33.336
+13
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 |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $0.00151628 | $0.00141175 | $0.00170765 | $0.00145311 | $18,948 | - |
| Oct-04 2025 | $0.00145532 | $0.00139664 | $0.0014573 | $0.00139982 | $18,321 | - |
| Oct-03 2025 | $0.00139871 | $0.00139594 | $0.00140054 | $0.00139678 | $17,219 | - |
| Oct-02 2025 | $0.00137664 | $0.00137363 | $0.00140136 | $0.00139968 | $17,345 | - |
| Oct-01 2025 | $0.00139873 | $0.00133726 | $0.00145382 | $0.00133726 | $17,957 | - |
| Sep-30 2025 | $0.0013372 | $0.0013372 | $0.00139931 | $0.00134877 | $18,369 | - |
| Sep-29 2025 | $0.0013479 | $0.00133947 | $0.00136331 | $0.00133948 | $18,969 | - |
| Sep-28 2025 | $0.00133922 | $0.00133614 | $0.0014018 | $0.00137029 | $17,722 | - |
| Sep-27 2025 | $0.00136218 | $0.00133945 | $0.00143248 | $0.00136309 | $17,447 | - |
| Sep-26 2025 | $0.00137356 | $0.00128748 | $0.00144278 | $0.00135784 | $19,083 | - |
| Sep-25 2025 | $0.00135862 | $0.00135576 | $0.00147611 | $0.00144902 | $17,568 | - |
| Sep-24 2025 | $0.00141066 | $0.00140958 | $0.00156183 | $0.00144013 | $19,139 | - |
| Sep-23 2025 | $0.00144008 | $0.00136391 | $0.00151892 | $0.00137875 | $17,833 | - |
| Sep-22 2025 | $0.00137892 | $0.00137892 | $0.00152463 | $0.00150556 | $16,959 | - |
| Sep-21 2025 | $0.00150474 | $0.00150461 | $0.00160452 | $0.0015064 | $18,314 | - |