Cap Mercado $2.58T
4.3%
Volume 24h $259.83B
1.23%
BTC % 54.8%
1.58%
ETH % 9.55%
0.1%
Moedas
34.306
+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 |
|---|---|---|---|---|---|---|
| Mar-03 2026 | $0.069827 | $0.048633 | $0.069827 | $0.052568 | $372,239 | $12,568,925 |
| Mar-02 2026 | $0.052814 | $0.048796 | $0.052814 | $0.050986 | $136,646 | $9,506,656 |
| Mar-01 2026 | $0.051136 | $0.050445 | $0.05449 | $0.05304 | $130,049 | $9,204,636 |
| Feb-28 2026 | $0.052092 | $0.044452 | $0.052092 | $0.052054 | $223,793 | $9,376,596 |
| Feb-27 2026 | $0.051658 | $0.051447 | $0.056531 | $0.056531 | $130,959 | $9,298,585 |
| Feb-26 2026 | $0.056449 | $0.053781 | $0.05799 | $0.057771 | $120,454 | $10,160,983 |
| Feb-25 2026 | $0.058455 | $0.051029 | $0.05889 | $0.051029 | $108,920 | $10,521,903 |
| Feb-24 2026 | $0.05164 | $0.049067 | $0.051763 | $0.049282 | $115,613 | $9,295,333 |
| Feb-23 2026 | $0.050591 | $0.050591 | $0.057264 | $0.057264 | $146,926 | $9,106,404 |
| Feb-22 2026 | $0.057002 | $0.056563 | $0.057932 | $0.057395 | $105,274 | $10,260,483 |
| Feb-21 2026 | $0.057232 | $0.055531 | $0.058663 | $0.055531 | $105,740 | $10,301,911 |
| Feb-20 2026 | $0.055685 | $0.055685 | $0.059091 | $0.059091 | $135,450 | $10,023,446 |
| Feb-19 2026 | $0.058709 | $0.057267 | $0.061491 | $0.0605 | $96,341 | $10,567,640 |
| Feb-18 2026 | $0.061103 | $0.057128 | $0.061103 | $0.060227 | $160,604 | $10,998,576 |
| Feb-17 2026 | $0.060398 | $0.057232 | $0.060984 | $0.058767 | $106,546 | $10,871,702 |