Market Cap:

ION ION (ION)

0.628442 USD (-0.50%)
0.00009482 BTC (0.38%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
13,593,506 USD
2,051 BTC
Volume (24h)
121,097 USD
18.27 BTC
Circulating Supply
21,630,482 ION
Total Supply
27,530,482 ION

Historical data for ION

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 0.633965 0.638511 0.626982 0.635753 24,954 13,708,958
Sep 22, 2018 0.665553 0.671828 0.628543 0.633106 101,072 14,381,104
Sep 21, 2018 0.655948 0.679718 0.644904 0.665068 63,813 14,163,053
Sep 20, 2018 0.664384 0.677113 0.649881 0.659925 82,111 14,334,320
Sep 19, 2018 0.669217 0.674464 0.642541 0.664069 138,526 14,427,609
Sep 18, 2018 0.726563 0.803555 0.645265 0.664255 545,134 15,652,001
Sep 17, 2018 0.644736 0.717222 0.629118 0.630173 110,103 13,878,718
Sep 16, 2018 0.632102 0.646836 0.624069 0.644043 35,826 13,596,473
Sep 15, 2018 0.620738 0.641944 0.616134 0.630738 47,744 13,343,506
Sep 14, 2018 0.622778 0.641045 0.609414 0.621338 52,941 13,377,202
Sep 13, 2018 0.614661 0.631972 0.577612 0.623026 80,855 13,192,820
Sep 12, 2018 0.641616 0.642416 0.587092 0.614130 28,552 13,760,916
Sep 11, 2018 0.657982 0.659933 0.637105 0.641476 76,377 14,101,123
Sep 10, 2018 0.687036 0.714378 0.643814 0.657608 27,014 14,731,497
Sep 09, 2018 0.644761 0.703693 0.635481 0.687414 15,160 13,814,617
Sep 08, 2018 0.671997 0.682024 0.637590 0.638692 3,766 14,387,255
Sep 07, 2018 0.670320 0.678161 0.653792 0.665161 13,021 14,371,203
Sep 06, 2018 0.672593 0.698105 0.639817 0.686955 21,427 14,409,041
Sep 05, 2018 0.805075 0.808765 0.671405 0.671405 52,512 17,287,694
Sep 04, 2018 0.813909 0.814108 0.796975 0.808926 46,529 17,464,029
Sep 03, 2018 0.830672 0.831945 0.792487 0.813541 42,333 17,815,357
Sep 02, 2018 0.841502 0.852898 0.799718 0.830869 14,991 18,033,822
Sep 01, 2018 0.874466 0.882983 0.840715 0.841062 59,729 18,769,153
Aug 31, 2018 0.783991 0.893391 0.774749 0.878457 92,150 16,814,413
Aug 30, 2018 0.791093 0.799656 0.747363 0.769138 105,358 16,953,835
Aug 29, 2018 0.771535 0.807789 0.763437 0.796799 158,703 16,522,061
Aug 28, 2018 0.761086 0.796966 0.761086 0.771296 180,199 16,285,829
Aug 27, 2018 0.770676 0.771707 0.752000 0.766913 89,746 16,478,468
Aug 26, 2018 0.793491 0.794949 0.767791 0.770539 65,391 16,978,939
Aug 25, 2018 0.799984 0.806122 0.790287 0.803363 53,432 17,104,839
* Earliest data in range (UTC time)
** Latest data in range (UTC time)