Cap Mercado $2.55T
2.18%
Volume 24h $139.09B
36.5%
BTC % 54.11%
0.59%
ETH % 10.06%
1.29%
Moedas
34.459
+3
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de IX Token (IXT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.044715 | $0.044715 | $0.047129 | $0.047129 | - | $5,877,330 |
| Apr-04 2026 | $0.047128 | $0.045352 | $0.047128 | $0.045762 | - | $6,194,548 |
| Apr-03 2026 | $0.045549 | $0.045354 | $0.04819 | $0.04819 | - | $5,986,909 |
| Apr-02 2026 | $0.048175 | $0.04579 | $0.048175 | $0.04599 | $1,497 | $6,332,148 |
| Apr-01 2026 | $0.04602 | $0.04594 | $0.04822 | $0.047328 | - | $6,048,793 |
| Mar-31 2026 | $0.047306 | $0.046566 | $0.048837 | $0.046566 | $1,569 | $6,217,945 |
| Mar-30 2026 | $0.04709 | $0.04679 | $0.050174 | $0.048768 | - | $6,189,441 |
| Mar-29 2026 | $0.04877 | $0.045453 | $0.049725 | $0.045453 | $4,957 | $6,410,341 |
| Mar-28 2026 | $0.049821 | $0.044666 | $0.049851 | $0.044668 | $3,336 | $6,548,466 |
| Mar-27 2026 | $0.044891 | $0.044722 | $0.047166 | $0.046286 | - | $5,900,468 |
| Mar-26 2026 | $0.046142 | $0.0421 | $0.046149 | $0.044289 | - | $6,064,857 |
| Mar-25 2026 | $0.045256 | $0.038452 | $0.049802 | $0.038819 | $18,688 | $5,948,492 |
| Mar-24 2026 | $0.03974 | $0.037624 | $0.040377 | $0.0403 | - | $5,223,389 |
| Mar-23 2026 | $0.040303 | $0.034249 | $0.048033 | $0.035092 | $10,046 | $5,297,415 |
| Mar-22 2026 | $0.035389 | $0.035389 | $0.037759 | $0.037105 | $6,116 | $4,651,541 |