Cap Mercado $4.16T
3.08%
Volume 24h $248.77B
31.09%
BTC % 55.09%
-0.12%
ETH % 12.1%
2.31%
Moedas
33.517
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-25 2025 | $70.96 | $70.61 | $78.58 | $78.56 | - | - |
| Oct-24 2025 | $78.56 | $78.56 | $79.76 | $79.47 | $331 | - |
| Oct-23 2025 | $79.47 | $79.40 | $81.86 | $79.40 | $731 | - |
| Oct-22 2025 | $79.41 | $79.28 | $86.45 | $85.88 | - | - |
| Oct-21 2025 | $86.90 | $78.80 | $89.21 | $80.08 | $549 | - |
| Oct-20 2025 | $80.08 | $78.94 | $81.89 | $80.67 | - | - |
| Oct-19 2025 | $80.70 | $75.77 | $82.16 | $76.87 | $1,205 | - |
| Oct-18 2025 | $76.87 | $76.87 | $78.81 | $77.41 | - | - |
| Oct-17 2025 | $77.41 | $76.70 | $85.61 | $81.87 | - | - |
| Oct-16 2025 | $81.81 | $81.81 | $85.25 | $83.34 | $690 | - |
| Oct-15 2025 | $83.34 | $82.75 | $87.74 | $86.65 | - | - |
| Oct-14 2025 | $87.05 | $81.28 | $88.10 | $86.25 | - | - |
| Oct-13 2025 | $81.70 | $73.35 | $81.70 | $75.27 | $522 | - |
| Oct-12 2025 | $75.27 | $64.21 | $75.27 | $65.05 | - | - |
| Oct-11 2025 | $65.05 | $59.60 | $68.66 | $59.61 | $4,741 | - |