Cap Mercado $2.64T
-4.05%
Volume 24h $334.71B
-0.28%
BTC % 54.52%
-0.56%
ETH % 9.73%
-0.3%
Moedas
34.195
+8
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Internet of Energy Network (IOEN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.00047906 | $0.00039948 | $0.00047911 | $0.00041791 | - | $151,889 |
| Feb-02 2026 | $0.00041808 | $0.00034949 | $0.00049397 | $0.00034949 | $4,415 | $132,554 |
| Feb-01 2026 | $0.00039829 | $0.00034581 | $0.00057033 | $0.00034691 | $23,419 | $126,279 |
| Jan-31 2026 | $0.00034607 | $0.00034607 | $0.00037386 | $0.00037386 | $463 | $109,722 |
| Jan-30 2026 | $0.00037263 | $0.0002943 | $0.00038156 | $0.00030317 | $988 | $118,144 |
| Jan-29 2026 | $0.00030317 | $0.00029454 | $0.00034957 | $0.00034927 | $601 | $96,124 |
| Jan-28 2026 | $0.00034927 | $0.00034927 | $0.00035111 | $0.00034977 | - | $110,737 |
| Jan-27 2026 | $0.00034977 | $0.00034288 | $0.00034977 | $0.00034349 | $19 | $110,895 |
| Jan-26 2026 | $0.00034349 | $0.00023856 | $0.00034349 | $0.00029244 | - | $108,907 |
| Jan-25 2026 | $0.00030535 | $0.00030535 | $0.00042843 | $0.00038457 | $2,317 | $96,812 |
| Jan-24 2026 | $0.00034904 | $0.00031899 | $0.00039534 | $0.0003692 | $883 | $110,665 |
| Jan-23 2026 | $0.00036921 | $0.00030725 | $0.00040342 | $0.00038554 | $80 | $117,059 |
| Jan-22 2026 | $0.00038555 | $0.00035838 | $0.00038939 | $0.00038652 | $81 | $122,242 |
| Jan-21 2026 | $0.0003861 | $0.0003767 | $0.00039914 | $0.00039914 | $54 | $122,414 |
| Jan-20 2026 | $0.0003941 | $0.00037887 | $0.00041175 | $0.00038144 | $195 | $124,950 |