Cap Mercado $3.27T
-3.13%
Volume 24h $238.17B
-0.45%
BTC % 55.16%
0.32%
ETH % 11.14%
-3.32%
Moedas
34.074
+14
Trocas
885
Última atualização
42 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 |
|---|---|---|---|---|---|---|
| Jan-19 2026 | $45.58 | $44.87 | $46.51 | $45.59 | $64 | - |
| Jan-18 2026 | $48.16 | $48.13 | $51.29 | $51.00 | - | - |
| Jan-17 2026 | $51.00 | $49.95 | $52.58 | $52.33 | - | - |
| Jan-16 2026 | $52.33 | $51.62 | $52.33 | $51.70 | - | - |
| Jan-15 2026 | $51.70 | $51.11 | $61.65 | $61.54 | - | - |
| Jan-14 2026 | $61.54 | $60.13 | $64.96 | $64.96 | - | - |
| Jan-13 2026 | $64.96 | $50.59 | $67.84 | $50.61 | $983 | - |
| Jan-12 2026 | $50.61 | $50.40 | $51.90 | $51.90 | $743 | - |
| Jan-11 2026 | $52.00 | $52.00 | $53.14 | $53.02 | - | - |
| Jan-10 2026 | $54.50 | $39.90 | $54.97 | $39.90 | - | - |
| Jan-09 2026 | $39.90 | $38.67 | $39.90 | $38.67 | - | - |
| Jan-08 2026 | $38.66 | $33.17 | $38.66 | $33.17 | $299 | - |
| Jan-07 2026 | $33.17 | $33.08 | $34.23 | $33.51 | - | - |
| Jan-06 2026 | $33.51 | $31.97 | $33.97 | $31.97 | $11 | - |
| Jan-05 2026 | $31.97 | $30.49 | $32.47 | $32.47 | - | - |