Cap Mercado $2.22T
-0.22%
Volume 24h $133.19B
-34.05%
BTC % 52.58%
0.53%
ETH % 13.61%
-0.29%
Moedas
28.638
+16
Trocas
885
Última atualização
22 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 |
|---|---|---|---|---|---|---|
| Aug-28 2024 | $187.19 | $181.17 | $190.13 | $188.41 | $2,421 | - |
| Aug-27 2024 | $188.41 | $177.81 | $200.29 | $194.74 | $3,912 | - |
| Aug-26 2024 | $194.74 | $192.48 | $199.91 | $199.90 | $1,354 | - |
| Aug-25 2024 | $199.90 | $199.68 | $216.73 | $216.73 | $4,870 | - |
| Aug-24 2024 | $216.73 | $214.42 | $226.36 | $214.42 | $1,119 | - |
| Aug-23 2024 | $214.42 | $190.10 | $214.89 | $190.10 | $2,142 | - |
| Aug-22 2024 | $190.10 | $187.29 | $194.26 | $188.32 | $953 | - |
| Aug-21 2024 | $188.24 | $171.03 | $188.24 | $171.03 | $2,326 | - |
| Aug-20 2024 | $171.03 | $168.94 | $172.25 | $168.94 | $844 | - |
| Aug-19 2024 | $168.94 | $160.20 | $168.94 | $163.68 | $1,424 | - |
| Aug-18 2024 | $163.68 | $143.94 | $173.41 | $143.94 | $7,119 | - |
| Aug-17 2024 | $143.94 | $139.35 | $143.94 | $139.89 | $591 | - |
| Aug-16 2024 | $139.89 | $131.13 | $140.74 | $135.84 | $2,429 | - |
| Aug-15 2024 | $136.11 | $134.91 | $144.54 | $144.54 | $690 | - |
| Aug-14 2024 | $144.54 | $144.54 | $156.42 | $153.89 | $3,463 | - |