Cap Mercado $4.01T
-1.15%
Volume 24h $374.51B
8.45%
BTC % 55.1%
-0.39%
ETH % 11.79%
-0.84%
Moedas
33.566
+15
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-29 2025 | $0.00119908 | $0.00117364 | $0.0012018 | $0.00118628 | $26,483 | - |
| Oct-28 2025 | $0.00118512 | $0.00115346 | $0.00118667 | $0.0011847 | $22,954 | - |
| Oct-27 2025 | $0.00120822 | $0.00110828 | $0.00120822 | $0.00110828 | $18,573 | - |
| Oct-26 2025 | $0.00114829 | $0.00102456 | $0.00114829 | $0.00102484 | $19,954 | - |
| Oct-25 2025 | $0.00102538 | $0.00102211 | $0.00102564 | $0.00102211 | $17,830 | - |
| Oct-24 2025 | $0.00102369 | $0.00092792 | $0.00102393 | $0.00095254 | $18,135 | - |
| Oct-23 2025 | $0.00094647 | $0.00094647 | $0.00109576 | $0.00109264 | $18,207 | - |
| Oct-22 2025 | $0.00109274 | $0.00095792 | $0.00109274 | $0.00103319 | $15,486 | - |
| Oct-21 2025 | $0.00101564 | $0.00096031 | $0.00108046 | $0.00104072 | $17,962 | - |
| Oct-20 2025 | $0.00103998 | $0.00096157 | $0.0010953 | $0.00101392 | $17,533 | - |
| Oct-19 2025 | $0.00103886 | $0.00091972 | $0.00104188 | $0.00100476 | $17,555 | - |
| Oct-18 2025 | $0.00100634 | $0.00090287 | $0.00100634 | $0.00091108 | $17,591 | - |
| Oct-17 2025 | $0.00092364 | $0.00091624 | $0.00095659 | $0.00095659 | $16,291 | - |
| Oct-16 2025 | $0.00093043 | $0.00092945 | $0.00103627 | $0.00103627 | $16,418 | - |
| Oct-15 2025 | $0.00103616 | $0.00103447 | $0.00110634 | $0.00106367 | $12,150 | - |