Cap Mercado $4.56T
1.36%
Volume 24h $319.59B
-32.33%
BTC % 54.5%
0.22%
ETH % 12.15%
0.16%
Moedas
33.323
+1
Trocas
885
Última atualização
35 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00132596 | $0.00120236 | $0.00137073 | $0.00120288 | $19,143 | $420,401 |
| Oct-03 2025 | $0.00120286 | $0.00115951 | $0.00120286 | $0.00118152 | $18,577 | $381,369 |
| Oct-02 2025 | $0.00118134 | $0.00117584 | $0.00118198 | $0.00117676 | $18,015 | $374,546 |
| Oct-01 2025 | $0.0011768 | $0.00109567 | $0.00119801 | $0.00109583 | $18,652 | $373,109 |
| Sep-30 2025 | $0.00109594 | $0.00109491 | $0.00110965 | $0.00110923 | $18,830 | $347,471 |
| Sep-29 2025 | $0.00110964 | $0.00105589 | $0.00116321 | $0.0010585 | $18,633 | $351,813 |
| Sep-28 2025 | $0.00105799 | $0.00105794 | $0.00110428 | $0.00110428 | $18,387 | $335,437 |
| Sep-27 2025 | $0.00112002 | $0.0010829 | $0.00112733 | $0.00108354 | $19,264 | $355,107 |
| Sep-26 2025 | $0.0010827 | $0.00101682 | $0.00109108 | $0.0010173 | $17,561 | $343,273 |
| Sep-25 2025 | $0.00101676 | $0.00100401 | $0.00104238 | $0.00101564 | $17,972 | $322,365 |
| Sep-24 2025 | $0.00103411 | $0.00098584 | $0.00106473 | $0.00099497 | $18,797 | $327,866 |
| Sep-23 2025 | $0.00099506 | $0.00099033 | $0.00114143 | $0.00104957 | $32,415 | $315,486 |
| Sep-22 2025 | $0.00106179 | $0.0010609 | $0.00113065 | $0.00110613 | $19,022 | $336,643 |
| Sep-21 2025 | $0.00111556 | $0.00111556 | $0.00114691 | $0.00114578 | $18,603 | $353,693 |
| Sep-20 2025 | $0.00114622 | $0.00114249 | $0.00117765 | $0.00117637 | $18,697 | $363,411 |