Cap Mercado $3.36T
-1.64%
Volume 24h $187.63B
28.23%
BTC % 54.91%
0.41%
ETH % 11.45%
-1.04%
Moedas
34.065
+7
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-18 2026 | $0.00095322 | $0.00090961 | $0.00095779 | $0.00095081 | $12,986 | - |
| Jan-17 2026 | $0.00092978 | $0.00092771 | $0.0009691 | $0.00095692 | $13,030 | - |
| Jan-16 2026 | $0.00095897 | $0.00090866 | $0.00096292 | $0.00093381 | $13,196 | - |
| Jan-15 2026 | $0.00093956 | $0.00092061 | $0.00097443 | $0.00096804 | $14,938 | - |
| Jan-14 2026 | $0.00096818 | $0.00091603 | $0.00097144 | $0.00091603 | $12,931 | - |
| Jan-13 2026 | $0.00092623 | $0.00092396 | $0.00096918 | $0.00095716 | $12,925 | - |
| Jan-12 2026 | $0.00095559 | $0.00090938 | $0.00097126 | $0.00090938 | $12,051 | - |
| Jan-11 2026 | $0.00090965 | $0.00090949 | $0.00096548 | $0.00096328 | $12,749 | - |
| Jan-10 2026 | $0.00096924 | $0.00087019 | $0.00096924 | $0.00087796 | $13,722 | - |
| Jan-09 2026 | $0.00087801 | $0.00085656 | $0.00093596 | $0.00093596 | $13,235 | - |
| Jan-08 2026 | $0.00086501 | $0.00085453 | $0.00092091 | $0.0008749 | $12,812 | - |
| Jan-07 2026 | $0.00087322 | $0.00087055 | $0.00090205 | $0.00090026 | $12,297 | - |
| Jan-06 2026 | $0.0009001 | $0.00086787 | $0.00092246 | $0.0008723 | $12,828 | - |
| Jan-05 2026 | $0.00089268 | $0.00086031 | $0.00091564 | $0.00087197 | $12,815 | - |
| Jan-04 2026 | $0.00087022 | $0.00080152 | $0.00091629 | $0.00080319 | $12,924 | - |