Cap Mercado $2.39T
-1.11%
Volume 24h $187.78B
-13.54%
BTC % 53.66%
-0.39%
ETH % 9.37%
0.21%
Moedas
34.257
+3
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.084578 | $0.08157 | $0.08544 | $0.082778 | $4,276 | $11,116,796 |
| Feb-22 2026 | $0.08268 | $0.078245 | $0.088423 | $0.078245 | $12,300 | $10,867,409 |
| Feb-21 2026 | $0.073838 | $0.065684 | $0.078719 | $0.065684 | $26,153 | $9,705,208 |
| Feb-20 2026 | $0.065735 | $0.064142 | $0.065735 | $0.064436 | $782 | $8,640,122 |
| Feb-19 2026 | $0.064206 | $0.064206 | $0.065366 | $0.064994 | $670 | $8,439,131 |
| Feb-18 2026 | $0.064994 | $0.061889 | $0.067388 | $0.063488 | $5,964 | $8,542,756 |
| Feb-17 2026 | $0.063902 | $0.063559 | $0.064559 | $0.064467 | - | $8,399,261 |
| Feb-16 2026 | $0.064467 | $0.062068 | $0.064467 | $0.062271 | $359 | $8,473,442 |
| Feb-15 2026 | $0.062277 | $0.061288 | $0.063448 | $0.061288 | - | $8,185,590 |
| Feb-14 2026 | $0.066127 | $0.062471 | $0.067667 | $0.065466 | $1,547 | $8,691,736 |
| Feb-13 2026 | $0.065337 | $0.064963 | $0.072015 | $0.069654 | $6,600 | $8,587,869 |
| Feb-12 2026 | $0.069488 | $0.060751 | $0.070285 | $0.061934 | $9,181 | $9,133,416 |
| Feb-11 2026 | $0.059915 | $0.059915 | $0.074075 | $0.071187 | $14,808 | $7,875,219 |
| Feb-10 2026 | $0.070393 | $0.070314 | $0.077306 | $0.07684 | $17,377 | $9,252,408 |
| Feb-09 2026 | $0.077112 | $0.075997 | $0.08052 | $0.075997 | - | $10,135,545 |