Cap Mercado $4.09T
-3.1%
Volume 24h $376.41B
-1.83%
BTC % 55.22%
0.39%
ETH % 12.24%
-2.12%
Moedas
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.00165583 | $0.00156218 | $0.00182694 | $0.00156227 | $22,763 | - |
| Aug-17 2025 | $0.00156204 | $0.0014968 | $0.00161208 | $0.00154289 | $20,347 | - |
| Aug-16 2025 | $0.00149095 | $0.00143803 | $0.00167011 | $0.00167011 | $11,297 | - |
| Aug-15 2025 | $0.00167557 | $0.00141088 | $0.00174377 | $0.001524 | $8,381 | - |
| Aug-14 2025 | $0.00156542 | $0.00143117 | $0.00172769 | $0.00152578 | $9,156 | - |
| Aug-13 2025 | $0.00151144 | $0.00140197 | $0.00164627 | $0.00164627 | $12,484 | - |
| Aug-12 2025 | $0.00165753 | $0.00132229 | $0.00181596 | $0.00144494 | $17,029 | - |
| Aug-11 2025 | $0.00144506 | $0.00142744 | $0.00144832 | $0.00142744 | $14,650 | - |
| Aug-10 2025 | $0.00142894 | $0.00142318 | $0.00145597 | $0.00144545 | $14,030 | - |
| Aug-09 2025 | $0.00144428 | $0.0014332 | $0.00145391 | $0.00145296 | $13,446 | - |
| Aug-08 2025 | $0.00145289 | $0.00130838 | $0.00145289 | $0.00137915 | $14,806 | - |
| Aug-07 2025 | $0.00138135 | $0.00130543 | $0.00138135 | $0.00131926 | $38,965 | - |
| Aug-06 2025 | $0.00130926 | $0.00130802 | $0.0013688 | $0.00133103 | $82,733 | - |
| Aug-05 2025 | $0.00132981 | $0.00132957 | $0.00137079 | $0.00134685 | $83,365 | - |
| Aug-04 2025 | $0.00134805 | $0.00126355 | $0.00136976 | $0.00126355 | $79,720 | - |