Cap Mercado $2.57T
2.65%
Volume 24h $185.72B
46.97%
BTC % 54.27%
0.64%
ETH % 10.04%
1.09%
Moedas
34.465
+8
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.00104768 | $0.00104174 | $0.00105885 | $0.00105885 | - | $332,171 |
| Apr-04 2026 | $0.00105885 | $0.00105885 | $0.00106257 | $0.00106257 | - | $335,712 |
| Apr-03 2026 | $0.00106257 | $0.00106229 | $0.00107484 | $0.00106229 | - | $336,892 |
| Apr-02 2026 | $0.00106445 | $0.00106298 | $0.00110961 | $0.00110961 | - | $337,487 |
| Apr-01 2026 | $0.00111887 | $0.00078222 | $0.00156337 | $0.00078222 | $3,636 | $354,741 |
| Mar-31 2026 | $0.00077982 | $0.0007775 | $0.00078082 | $0.00078082 | - | $247,246 |
| Mar-30 2026 | $0.00078082 | $0.00077542 | $0.0007891 | $0.00077542 | $217 | $247,561 |
| Mar-29 2026 | $0.00077542 | $0.00077542 | $0.00084353 | $0.00084353 | $1,202 | $245,850 |
| Mar-28 2026 | $0.00090679 | $0.00068872 | $0.00094924 | $0.00068872 | $1,830 | $287,500 |
| Mar-27 2026 | $0.00069027 | $0.00067909 | $0.00069581 | $0.00068483 | - | $218,853 |
| Mar-26 2026 | $0.00068483 | $0.00068333 | $0.00070697 | $0.00070501 | - | $217,128 |
| Mar-25 2026 | $0.00070501 | $0.00069698 | $0.0007105 | $0.00070895 | - | $223,525 |
| Mar-24 2026 | $0.00070895 | $0.00070895 | $0.00072008 | $0.0007198 | - | $224,775 |
| Mar-23 2026 | $0.0007198 | $0.00069678 | $0.0007223 | $0.0007223 | $198 | $228,216 |
| Mar-22 2026 | $0.00072281 | $0.00072281 | $0.00074599 | $0.00074436 | - | $229,168 |