Cap Mercado $2.24T
7.77%
Volume 24h $178.69B
-6.1%
BTC % 52.7%
0.68%
ETH % 13.9%
1.87%
Moedas
28.419
+19
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de ION (ION), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-07 2024 | $138.76 | $138.76 | $147.53 | $143.08 | $632 | - |
| Aug-06 2024 | $143.45 | $142.98 | $168.02 | $150.56 | $5,105 | - |
| Aug-05 2024 | $150.56 | $138.36 | $161.62 | $161.62 | $3,937 | - |
| Aug-04 2024 | $164.77 | $159.03 | $175.15 | $169.36 | $2,385 | - |
| Aug-03 2024 | $170.16 | $167.01 | $181.01 | $169.18 | $4,436 | - |
| Aug-02 2024 | $169.18 | $168.29 | $186.83 | $181.69 | $3,442 | - |
| Aug-01 2024 | $181.27 | $171.98 | $204.85 | $190.74 | $7,199 | - |
| Jul-31 2024 | $190.76 | $190.76 | $198.24 | $197.58 | $701 | - |
| Jul-30 2024 | $197.60 | $197.60 | $208.81 | $208.81 | $575 | - |
| Jul-29 2024 | $209.01 | $192.04 | $213.98 | $192.04 | $5,001 | - |
| Jul-28 2024 | $192.03 | $186.47 | $194.54 | $190.01 | $992 | - |
| Jul-27 2024 | $191.00 | $189.00 | $198.88 | $198.88 | $2,220 | - |
| Jul-26 2024 | $198.35 | $196.45 | $204.08 | $196.45 | $2,075 | - |
| Jul-25 2024 | $192.13 | $192.13 | $215.67 | $215.67 | $3,068 | - |
| Jul-24 2024 | $215.67 | $215.67 | $224.73 | $224.21 | $572 | - |