Cap Mercado $2.31T
2.14%
Volume 24h $130.96B
-23.42%
BTC % 53.31%
-0.18%
ETH % 12.65%
0.15%
Moedas
29.001
+14
Trocas
885
Última atualização
39 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-04 2024 | $214.78 | $214.78 | $223.31 | $221.96 | $3,468 | - |
| Oct-03 2024 | $222.36 | $219.36 | $227.41 | $225.69 | $2,391 | - |
| Oct-02 2024 | $225.69 | $225.37 | $236.18 | $229.04 | $550 | - |
| Oct-01 2024 | $229.07 | $226.64 | $256.82 | $253.43 | $1,362 | - |
| Sep-30 2024 | $255.93 | $255.93 | $270.41 | $270.41 | $2,853 | - |
| Sep-29 2024 | $270.41 | $264.14 | $270.41 | $264.14 | $144 | - |
| Sep-28 2024 | $264.06 | $263.25 | $273.78 | $273.78 | $400 | - |
| Sep-27 2024 | $273.32 | $273.26 | $282.89 | $273.30 | $1,098 | - |
| Sep-26 2024 | $273.27 | $251.57 | $275.07 | $255.26 | $1,551 | - |
| Sep-25 2024 | $255.79 | $249.02 | $255.79 | $249.94 | $653 | - |
| Sep-24 2024 | $245.57 | $232.35 | $245.57 | $237.70 | $495 | - |
| Sep-23 2024 | $237.70 | $229.13 | $243.75 | $231.34 | $4,019 | - |
| Sep-22 2024 | $231.44 | $230.38 | $243.90 | $242.03 | $1,868 | - |
| Sep-21 2024 | $242.03 | $234.65 | $242.06 | $234.65 | $255 | - |
| Sep-20 2024 | $234.65 | $216.42 | $252.01 | $216.42 | $3,410 | - |