Cap Mercado $2.85T
2.55%
Volume 24h $282.10B
-8.1%
BTC % 57.09%
0.82%
ETH % 10.01%
-1.09%
Moedas
34.588
+14
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 |
|---|---|---|---|---|---|---|
| May-04 2026 | $17.23 | $16.89 | $20.07 | $19.87 | $202 | - |
| May-03 2026 | $19.87 | $18.44 | $21.90 | $18.71 | - | - |
| May-02 2026 | $18.71 | $16.07 | $18.71 | $16.11 | $242 | - |
| May-01 2026 | $16.11 | $13.79 | $17.35 | $17.27 | $742 | - |
| Apr-30 2026 | $17.27 | $17.27 | $18.02 | $18.00 | $122 | - |
| Apr-29 2026 | $18.00 | $18.00 | $18.64 | $18.01 | - | - |
| Apr-28 2026 | $18.01 | $17.96 | $19.49 | $18.99 | $111 | - |
| Apr-27 2026 | $18.99 | $15.62 | $22.74 | $22.74 | - | - |
| Apr-26 2026 | $22.74 | $22.53 | $22.87 | $22.85 | - | - |
| Apr-25 2026 | $22.85 | $19.86 | $22.95 | $19.86 | - | - |
| Apr-24 2026 | $19.86 | $19.52 | $19.90 | $19.70 | - | - |
| Apr-23 2026 | $19.54 | $19.06 | $20.45 | $20.45 | - | - |
| Apr-22 2026 | $20.45 | $20.17 | $20.91 | $20.33 | $65 | - |
| Apr-21 2026 | $20.33 | $19.93 | $20.33 | $19.94 | - | - |
| Apr-20 2026 | $19.94 | $19.68 | $20.36 | $20.36 | - | - |