Cap Mercado $4.17T
2.2%
Volume 24h $375.28B
-0.34%
BTC % 54.62%
-1.11%
ETH % 12.61%
2.77%
Moedas
32.826
+12
Trocas
885
Última atualização
31 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00166112 | $0.00162613 | $0.00170589 | $0.00162646 | $21,652 | $526,661 |
| Aug-18 2025 | $0.00162712 | $0.00162638 | $0.00162766 | $0.00162713 | $20,183 | $515,881 |
| Aug-17 2025 | $0.00161549 | $0.00159574 | $0.00167032 | $0.00164042 | $19,685 | $512,195 |
| Aug-16 2025 | $0.0016402 | $0.00164014 | $0.00169314 | $0.00164666 | $9,637 | $520,029 |
| Aug-15 2025 | $0.00164683 | $0.00162459 | $0.00166883 | $0.00164964 | $7,275 | $522,133 |
| Aug-14 2025 | $0.00168346 | $0.00167099 | $0.00175729 | $0.00175695 | $8,733 | $533,744 |
| Aug-13 2025 | $0.00174335 | $0.00171265 | $0.00175657 | $0.00175276 | $11,313 | $552,734 |
| Aug-12 2025 | $0.00176688 | $0.00163811 | $0.00176688 | $0.00163811 | $16,657 | $560,194 |
| Aug-11 2025 | $0.00165465 | $0.00165139 | $0.0017233 | $0.00170247 | $16,567 | $524,612 |
| Aug-10 2025 | $0.00170297 | $0.00164867 | $0.00176522 | $0.0016901 | $16,686 | $539,930 |
| Aug-09 2025 | $0.00168953 | $0.00168885 | $0.00169017 | $0.00168938 | $14,356 | $535,668 |
| Aug-08 2025 | $0.0016892 | $0.00163197 | $0.0016994 | $0.00169775 | $17,465 | $535,564 |
| Aug-07 2025 | $0.00169882 | $0.001664 | $0.00169955 | $0.00166425 | $41,610 | $538,614 |
| Aug-06 2025 | $0.00166357 | $0.00164128 | $0.00166801 | $0.00164139 | $82,109 | $527,439 |
| Aug-05 2025 | $0.0016414 | $0.0016411 | $0.00165393 | $0.00165387 | $80,845 | $520,409 |