Cap Mercado $4.35T
1%
Volume 24h $338.52B
12.57%
BTC % 52.97%
-0.75%
ETH % 12.87%
0.93%
Moedas
33.136
+7
Trocas
885
Última atualização
14 Segundos 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 |
|---|---|---|---|---|---|---|
| Sep-12 2025 | $0.00125141 | $0.00124085 | $0.00126775 | $0.00126775 | $16,092 | $396,763 |
| Sep-11 2025 | $0.00126731 | $0.00125222 | $0.00138679 | $0.00129988 | $18,349 | $401,805 |
| Sep-10 2025 | $0.00131742 | $0.00131662 | $0.00135588 | $0.00134243 | $18,294 | $417,691 |
| Sep-09 2025 | $0.00134184 | $0.00129582 | $0.00134258 | $0.0013078 | $17,909 | $425,434 |
| Sep-08 2025 | $0.00130774 | $0.00125876 | $0.00130858 | $0.00125964 | $17,827 | $414,621 |
| Sep-07 2025 | $0.00125961 | $0.00122867 | $0.00126044 | $0.00125257 | $17,142 | $399,363 |
| Sep-06 2025 | $0.001253 | $0.00125169 | $0.00131663 | $0.00131569 | $18,112 | $397,266 |
| Sep-05 2025 | $0.00131607 | $0.0012925 | $0.00131733 | $0.0012928 | $18,390 | $417,264 |
| Sep-04 2025 | $0.00128733 | $0.00128693 | $0.00139177 | $0.00139106 | $18,562 | $408,152 |
| Sep-03 2025 | $0.001417 | $0.00141495 | $0.00141873 | $0.00141495 | $17,430 | $449,262 |
| Sep-02 2025 | $0.00141538 | $0.00141072 | $0.00141619 | $0.00141151 | $17,135 | $448,749 |
| Sep-01 2025 | $0.00141169 | $0.0014108 | $0.00141256 | $0.00141094 | $16,922 | $447,581 |
| Aug-31 2025 | $0.00146113 | $0.00145987 | $0.00151926 | $0.00145987 | $18,587 | $463,256 |
| Aug-30 2025 | $0.00145887 | $0.00145633 | $0.001459 | $0.00145679 | $16,969 | $462,540 |
| Aug-29 2025 | $0.0014566 | $0.00145652 | $0.00151568 | $0.00151502 | $16,895 | $461,818 |