Cap Mercado $2.47T
-1.88%
Volume 24h $229.43B
13.58%
BTC % 54.18%
-0.55%
ETH % 9.6%
-0.52%
Moedas
34.220
+5
Trocas
885
Última atualização
30 Segundos 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 |
|---|---|---|---|---|---|---|
| Feb-11 2026 | $0.049558 | $0.047358 | $0.050732 | $0.05058 | $107,719 | $8,920,606 |
| Feb-10 2026 | $0.05055 | $0.050057 | $0.0543 | $0.053938 | $107,156 | $9,099,125 |
| Feb-09 2026 | $0.05418 | $0.050472 | $0.055127 | $0.055127 | $106,339 | $9,752,464 |
| Feb-08 2026 | $0.055506 | $0.054911 | $0.061156 | $0.061154 | $150,474 | $9,991,137 |
| Feb-07 2026 | $0.060942 | $0.060923 | $0.065028 | $0.063898 | $146,089 | $10,969,642 |
| Feb-06 2026 | $0.065059 | $0.049597 | $0.065059 | $0.049597 | $233,841 | $11,710,777 |
| Feb-05 2026 | $0.050281 | $0.050281 | $0.061154 | $0.060066 | $114,761 | $9,050,615 |
| Feb-04 2026 | $0.059508 | $0.059508 | $0.063897 | $0.062049 | $128,265 | $10,711,507 |
| Feb-03 2026 | $0.062708 | $0.06016 | $0.064458 | $0.062592 | $201,669 | $11,287,612 |
| Feb-02 2026 | $0.062238 | $0.058644 | $0.063181 | $0.061768 | $141,317 | $11,202,914 |
| Feb-01 2026 | $0.060953 | $0.060953 | $0.065306 | $0.065106 | $141,096 | $10,971,719 |
| Jan-31 2026 | $0.06389 | $0.060341 | $0.072362 | $0.072176 | $207,341 | $11,500,209 |
| Jan-30 2026 | $0.073896 | $0.066824 | $0.075119 | $0.070069 | $161,147 | $13,301,337 |
| Jan-29 2026 | $0.069204 | $0.069146 | $0.079057 | $0.078985 | $154,525 | $12,456,778 |
| Jan-28 2026 | $0.079171 | $0.079171 | $0.082125 | $0.08115 | $133,074 | $14,250,814 |