Cap Mercado $2.51T
2.43%
Volume 24h $104.02B
-24.85%
BTC % 50.13%
-1.17%
ETH % 16.09%
3.35%
Moedas
26.864
+5
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 |
|---|---|---|---|---|---|---|
| Apr-27 2024 | $0.013728 | $0.013663 | $0.014481 | $0.014481 | $271,490 | - |
| Apr-26 2024 | $0.014687 | $0.014224 | $0.014687 | $0.014396 | $248,057 | - |
| Apr-25 2024 | $0.014377 | $0.013502 | $0.015008 | $0.014285 | $446,295 | - |
| Apr-24 2024 | $0.014464 | $0.014306 | $0.015997 | $0.015712 | $490,203 | - |
| Apr-23 2024 | $0.01559 | $0.015276 | $0.015983 | $0.015946 | $379,996 | - |
| Apr-22 2024 | $0.016372 | $0.014177 | $0.017543 | $0.014177 | $637,773 | - |
| Apr-21 2024 | $0.01419 | $0.014173 | $0.01536 | $0.015007 | $520,004 | - |
| Apr-20 2024 | $0.015133 | $0.014062 | $0.015133 | $0.014772 | $639,327 | - |
| Apr-19 2024 | $0.014666 | $0.014258 | $0.014906 | $0.014875 | $782,796 | - |
| Apr-18 2024 | $0.014875 | $0.014636 | $0.015355 | $0.015028 | $699,622 | - |
| Apr-17 2024 | $0.015509 | $0.014985 | $0.016024 | $0.014986 | $678,156 | - |
| Apr-16 2024 | $0.01521 | $0.014806 | $0.015361 | $0.015268 | $835,533 | - |
| Apr-15 2024 | $0.015464 | $0.015204 | $0.018228 | $0.016351 | $665,742 | - |
| Apr-14 2024 | $0.016265 | $0.014986 | $0.01628 | $0.01622 | $842,387 | - |
| Apr-13 2024 | $0.01617 | $0.014893 | $0.016517 | $0.016517 | $773,735 | - |