Cap Mercado $2.48T
1.06%
Volume 24h $141.18B
36.95%
BTC % 54.8%
0.58%
ETH % 12.13%
-0.57%
Moedas
29.307
+21
Trocas
885
Última atualização
1 minuto 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-27 2024 | $153.19 | $150.44 | $154.65 | $150.53 | $1,748 | - |
| Oct-26 2024 | $150.53 | $150.53 | $159.95 | $159.95 | $780 | - |
| Oct-25 2024 | $159.95 | $159.95 | $168.46 | $168.46 | $622 | - |
| Oct-24 2024 | $168.46 | $167.30 | $170.11 | $167.30 | $988 | - |
| Oct-23 2024 | $167.26 | $166.62 | $172.56 | $172.19 | $466 | - |
| Oct-22 2024 | $172.10 | $171.76 | $178.06 | $177.51 | $409 | - |
| Oct-21 2024 | $177.36 | $176.13 | $185.37 | $185.13 | $872 | - |
| Oct-20 2024 | $185.13 | $181.30 | $192.60 | $191.88 | $4,563 | - |
| Oct-19 2024 | $192.39 | $189.85 | $193.33 | $192.79 | $267 | - |
| Oct-18 2024 | $192.79 | $190.49 | $194.29 | $194.29 | $1,421 | - |
| Oct-17 2024 | $194.29 | $192.79 | $203.23 | $203.17 | $1,179 | - |
| Oct-16 2024 | $203.17 | $198.95 | $204.96 | $201.59 | $334 | - |
| Oct-15 2024 | $201.59 | $198.73 | $202.75 | $198.91 | $422 | - |
| Oct-14 2024 | $198.91 | $191.66 | $198.93 | $191.66 | $201 | - |
| Oct-13 2024 | $191.66 | $189.45 | $197.92 | $197.72 | $604 | - |