Cap Mercado $4.16T
1.83%
Volume 24h $376.27B
6.11%
BTC % 54.69%
-0.95%
ETH % 12.62%
3.17%
Moedas
32.823
+9
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de IX Swap (IXS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.108906 | $0.108906 | $0.120628 | $0.120345 | $160,479 | $19,603,140 |
| Aug-18 2025 | $0.122339 | $0.11654 | $0.123479 | $0.122501 | $198,506 | $22,021,111 |
| Aug-17 2025 | $0.123265 | $0.121165 | $0.126535 | $0.121308 | $147,447 | $22,187,713 |
| Aug-16 2025 | $0.121047 | $0.113264 | $0.122549 | $0.121524 | $264,030 | $21,788,591 |
| Aug-15 2025 | $0.123169 | $0.121896 | $0.133789 | $0.129859 | $178,024 | $22,170,574 |
| Aug-14 2025 | $0.129688 | $0.126625 | $0.141213 | $0.140848 | $192,615 | $23,344,018 |
| Aug-13 2025 | $0.140756 | $0.127223 | $0.140756 | $0.127639 | $138,467 | $25,336,251 |
| Aug-12 2025 | $0.127008 | $0.123261 | $0.132885 | $0.127938 | $193,318 | $22,861,522 |
| Aug-11 2025 | $0.127078 | $0.127078 | $0.137853 | $0.133357 | $177,546 | $22,874,153 |
| Aug-10 2025 | $0.133861 | $0.129188 | $0.135683 | $0.129188 | $146,966 | $24,094,996 |
| Aug-09 2025 | $0.130499 | $0.127116 | $0.133593 | $0.128106 | $180,970 | $23,489,972 |
| Aug-08 2025 | $0.128721 | $0.123504 | $0.13039 | $0.127318 | $138,760 | $23,169,917 |
| Aug-07 2025 | $0.127215 | $0.118172 | $0.129818 | $0.129818 | $240,863 | $22,898,715 |
| Aug-06 2025 | $0.13105 | $0.124613 | $0.132322 | $0.12708 | $117,146 | $23,589,024 |
| Aug-05 2025 | $0.127046 | $0.125414 | $0.140021 | $0.137916 | $176,040 | $22,868,454 |