Cap Mercado $2.62T
0.31%
Volume 24h $191.04B
-28.69%
BTC % 54.13%
-0.16%
ETH % 9.96%
0.4%
Moedas
34.416
+50
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Mar-24 2026 | $0.071929 | $0.071181 | $0.075354 | $0.075354 | $116,138 | $12,947,378 |
| Mar-23 2026 | $0.075566 | $0.071267 | $0.076849 | $0.072946 | $107,861 | $13,601,941 |
| Mar-22 2026 | $0.072966 | $0.072165 | $0.077939 | $0.075767 | $126,885 | $13,133,901 |
| Mar-21 2026 | $0.07861 | $0.078347 | $0.079275 | $0.078892 | $108,963 | $14,149,928 |
| Mar-20 2026 | $0.078652 | $0.07841 | $0.080908 | $0.080707 | $109,877 | $14,157,448 |
| Mar-19 2026 | $0.080706 | $0.080401 | $0.086406 | $0.086406 | $128,731 | $14,527,082 |
| Mar-18 2026 | $0.086207 | $0.08261 | $0.089046 | $0.088896 | $156,035 | $15,517,373 |
| Mar-17 2026 | $0.089129 | $0.087015 | $0.09197 | $0.091839 | $124,735 | $16,043,300 |
| Mar-16 2026 | $0.091752 | $0.086816 | $0.094444 | $0.087778 | $156,893 | $16,515,477 |
| Mar-15 2026 | $0.089867 | $0.084897 | $0.089867 | $0.086252 | $129,223 | $16,176,086 |
| Mar-14 2026 | $0.086258 | $0.085121 | $0.087395 | $0.086797 | $110,371 | $15,526,600 |
| Mar-13 2026 | $0.086606 | $0.084735 | $0.089738 | $0.084735 | $150,476 | $15,589,118 |
| Mar-12 2026 | $0.084669 | $0.081189 | $0.085185 | $0.082004 | $155,539 | $15,240,472 |
| Mar-11 2026 | $0.083815 | $0.081684 | $0.090405 | $0.090405 | $216,218 | $15,086,825 |
| Mar-10 2026 | $0.090368 | $0.085801 | $0.094096 | $0.085801 | $156,989 | $16,266,370 |