Cap Mercado $4.21T
1.95%
Volume 24h $316.23B
2.17%
BTC % 53.71%
0.35%
ETH % 12.42%
-0.96%
Moedas
33.104
+14
Trocas
885
Última atualização
8 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $79.41 | $75.20 | $79.41 | $75.20 | - | - |
| Sep-08 2025 | $75.20 | $74.32 | $75.42 | $75.34 | - | - |
| Sep-07 2025 | $75.32 | $71.82 | $75.64 | $71.82 | - | - |
| Sep-06 2025 | $71.86 | $66.61 | $72.13 | $67.57 | $892 | - |
| Sep-05 2025 | $67.44 | $66.85 | $69.92 | $68.81 | - | - |
| Sep-04 2025 | $68.60 | $63.24 | $68.61 | $67.16 | - | - |
| Sep-03 2025 | $67.15 | $65.48 | $67.38 | $65.53 | - | - |
| Sep-02 2025 | $64.89 | $63.73 | $66.02 | $63.96 | - | - |
| Sep-01 2025 | $63.95 | $63.18 | $70.84 | $70.84 | $427 | - |
| Aug-31 2025 | $70.84 | $70.12 | $71.55 | $70.12 | - | - |
| Aug-30 2025 | $70.12 | $70.02 | $70.48 | $70.02 | $202 | - |
| Aug-29 2025 | $70.02 | $69.33 | $79.57 | $79.57 | $1,302 | - |
| Aug-28 2025 | $79.55 | $79.42 | $79.61 | $79.47 | - | - |
| Aug-27 2025 | $79.47 | $76.06 | $79.59 | $76.06 | $138 | - |
| Aug-26 2025 | $76.06 | $75.35 | $79.75 | $79.75 | - | - |