Cap Mercado $4.17T
1.79%
Volume 24h $373.89B
-0.7%
BTC % 54.65%
-1.09%
ETH % 12.57%
2.38%
Moedas
32.826
+12
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Ideaology (IDEA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00006226 | $0.00006182 | $0.00006378 | $0.00006302 | $61,444 | $311,338 |
| Aug-18 2025 | $0.00006104 | $0.00006102 | $0.00006409 | $0.00006309 | $165,366 | $305,221 |
| Aug-17 2025 | $0.00006394 | $0.00006293 | $0.00006508 | $0.00006408 | $122,235 | $319,727 |
| Aug-16 2025 | $0.00006208 | $0.00006139 | $0.00006614 | $0.00006614 | $104,452 | $310,450 |
| Aug-15 2025 | $0.00006564 | $0.00006417 | $0.00006731 | $0.0000673 | $51,212 | $328,235 |
| Aug-14 2025 | $0.00006712 | $0.00006549 | $0.0000681 | $0.00006727 | $12,327 | $335,614 |
| Aug-13 2025 | $0.00006704 | $0.00006617 | $0.00006925 | $0.00006785 | $19,502 | $335,204 |
| Aug-12 2025 | $0.00006762 | $0.00006693 | $0.00006838 | $0.00006795 | $36,525 | $338,114 |
| Aug-11 2025 | $0.00006726 | $0.00006648 | $0.00006901 | $0.00006738 | $30,264 | $336,317 |
| Aug-10 2025 | $0.00006753 | $0.00006753 | $0.00007191 | $0.00007002 | $112,285 | $337,693 |
| Aug-09 2025 | $0.00006992 | $0.0000662 | $0.00007092 | $0.00007001 | $139,232 | $349,646 |
| Aug-08 2025 | $0.00007058 | $0.00006901 | $0.00007585 | $0.00007585 | $278,059 | $352,940 |
| Aug-07 2025 | $0.00007627 | $0.00007373 | $0.00007986 | $0.00007389 | $288,999 | $381,363 |
| Aug-06 2025 | $0.00007592 | $0.00006901 | $0.00007656 | $0.00006997 | $411,139 | $379,630 |
| Aug-05 2025 | $0.00006999 | $0.00006902 | $0.00007546 | $0.00007311 | $586,772 | $349,967 |