Cap Mercado $3.27T
-2.87%
Volume 24h $250.22B
1.15%
BTC % 54.74%
-0.03%
ETH % 11.19%
-1.6%
Moedas
33.766
+6
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00049433 | $0.00046736 | $0.00053802 | $0.00053802 | $10,634 | $156,729 |
| Dec-04 2025 | $0.00053384 | $0.00049969 | $0.00055866 | $0.00055866 | $10,627 | $169,257 |
| Dec-03 2025 | $0.00055862 | $0.0005067 | $0.00064022 | $0.00063633 | $11,519 | $177,113 |
| Dec-02 2025 | $0.00064684 | $0.00060853 | $0.00064684 | $0.0006211 | $12,109 | $205,084 |
| Dec-01 2025 | $0.00062723 | $0.00061963 | $0.00067285 | $0.00067007 | $12,367 | $198,866 |
| Nov-30 2025 | $0.00067503 | $0.00060973 | $0.00070244 | $0.00070244 | $13,700 | $214,020 |
| Nov-29 2025 | $0.00070519 | $0.00066807 | $0.00075505 | $0.00069941 | $13,863 | $223,582 |
| Nov-28 2025 | $0.00075487 | $0.00067332 | $0.00075487 | $0.000739 | $13,261 | $239,333 |
| Nov-27 2025 | $0.00076513 | $0.00069097 | $0.00080672 | $0.00073448 | $13,178 | $242,588 |
| Nov-26 2025 | $0.00078475 | $0.00062397 | $0.00078834 | $0.00068137 | $13,924 | $248,807 |
| Nov-25 2025 | $0.000684 | $0.00062358 | $0.00076182 | $0.00071313 | $8,803 | $216,866 |
| Nov-24 2025 | $0.00071302 | $0.00070349 | $0.00078265 | $0.00078265 | $7,180 | $226,065 |
| Nov-23 2025 | $0.00078532 | $0.00073018 | $0.0007854 | $0.00074019 | $10,902 | $248,988 |
| Nov-22 2025 | $0.00074716 | $0.0006526 | $0.00081326 | $0.00070782 | $18,286 | $236,889 |
| Nov-21 2025 | $0.00075296 | $0.00071412 | $0.00087076 | $0.00084517 | $9,598 | $238,729 |