Cap Mercado $3.48T
-0.86%
Volume 24h $395.21B
-20.94%
BTC % 55.02%
-0.23%
ETH % 10.99%
-0.27%
Moedas
33.669
+8
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.086632 | $0.086112 | $0.092172 | $0.091524 | $175,779 | $15,593,923 |
| Nov-13 2025 | $0.090913 | $0.090751 | $0.10354 | $0.100924 | $136,955 | $16,364,438 |
| Nov-12 2025 | $0.101388 | $0.097925 | $0.106816 | $0.106816 | $181,406 | $18,249,936 |
| Nov-11 2025 | $0.106604 | $0.106086 | $0.113573 | $0.112892 | $125,589 | $19,188,724 |
| Nov-10 2025 | $0.112575 | $0.111711 | $0.118734 | $0.111967 | $115,979 | $20,263,511 |
| Nov-09 2025 | $0.111728 | $0.099297 | $0.111728 | $0.101315 | $176,515 | $20,111,140 |
| Nov-08 2025 | $0.101392 | $0.098397 | $0.101392 | $0.098397 | $100,150 | $18,250,704 |
| Nov-07 2025 | $0.10195 | $0.096503 | $0.104832 | $0.101933 | $186,775 | $18,351,161 |
| Nov-06 2025 | $0.101789 | $0.100607 | $0.10609 | $0.100956 | $124,871 | $18,322,195 |
| Nov-05 2025 | $0.1013 | $0.093642 | $0.101537 | $0.097296 | $110,341 | $18,234,123 |
| Nov-04 2025 | $0.093022 | $0.089717 | $0.106898 | $0.106098 | $240,086 | $16,743,996 |
| Nov-03 2025 | $0.105748 | $0.105748 | $0.122282 | $0.122282 | $181,805 | $19,034,644 |
| Nov-02 2025 | $0.124545 | $0.123715 | $0.129094 | $0.126552 | $144,774 | $22,418,255 |
| Nov-01 2025 | $0.126559 | $0.119473 | $0.126559 | $0.119641 | $145,796 | $22,780,632 |
| Oct-31 2025 | $0.119957 | $0.118089 | $0.122979 | $0.122809 | $116,956 | $21,592,350 |