Cap Mercado $3.36T
1.79%
Volume 24h $331.54B
-42.38%
BTC % 54.4%
-0.01%
ETH % 11.15%
1.61%
Moedas
33.681
+5
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $43.47 | $40.96 | $43.66 | $42.37 | $316 | - |
| Nov-17 2025 | $42.37 | $42.37 | $44.95 | $44.47 | - | - |
| Nov-16 2025 | $44.33 | $42.71 | $45.58 | $45.16 | $572 | - |
| Nov-15 2025 | $45.16 | $43.80 | $47.39 | $43.80 | $548 | - |
| Nov-14 2025 | $43.94 | $43.27 | $46.80 | $46.80 | $313 | - |
| Nov-13 2025 | $46.80 | $46.54 | $50.08 | $48.93 | $846 | - |
| Nov-12 2025 | $50.00 | $49.45 | $50.90 | $49.45 | - | - |
| Nov-11 2025 | $49.60 | $49.60 | $53.48 | $53.22 | - | - |
| Nov-10 2025 | $53.22 | $52.90 | $53.95 | $53.52 | - | - |
| Nov-09 2025 | $53.52 | $53.16 | $55.85 | $55.85 | - | - |
| Nov-08 2025 | $55.85 | $55.85 | $61.15 | $57.12 | - | - |
| Nov-07 2025 | $57.12 | $51.66 | $57.87 | $51.66 | $426 | - |
| Nov-06 2025 | $51.66 | $48.54 | $51.66 | $49.35 | $657 | - |
| Nov-05 2025 | $49.35 | $47.06 | $49.77 | $49.77 | $903 | - |
| Nov-04 2025 | $49.77 | $49.77 | $59.40 | $56.45 | $1,501 | - |