Kryptowährungen:   •  Märkte:   •  Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %
Werben
Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %  •  Kryptowährungen:   •  Märkte: 
ION ION (ION)
0.198295 USD (1.83%)
0.00003557 BTC (-3.07%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Umtausch

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Marktkapitalisierung
2,764,804 USD
496 BTC
Volumen (24 Std)
16,611 USD
2.98 BTC
Umlaufversorgung
13,942,904 ION
Gesamtversorgung
19,842,904 ION

Historische Daten für ION

Währung in USD
 
Datum Offen* Hoch Tief Geschlossen** Volumen Marktkapitalisierung
22. Apr. 2019 0.191878 0.200559 0.185876 0.195020 16,824 2,718,308
21. Apr. 2019 0.202694 0.204910 0.178873 0.191973 55,897 2,674,268
20. Apr. 2019 0.198183 0.210693 0.198118 0.202694 31,065 2,821,961
19. Apr. 2019 0.196241 0.206524 0.195052 0.198118 34,548 2,756,634
18. Apr. 2019 0.200510 0.203524 0.187827 0.196601 52,883 2,733,920
17. Apr. 2019 0.198851 0.210606 0.197612 0.200507 66,906 2,786,598
16. Apr. 2019 0.206469 0.207465 0.198780 0.198935 30,901 2,763,124
15. Apr. 2019 0.224023 0.244537 0.200380 0.206471 77,187 2,866,101
14. Apr. 2019 0.216869 0.235256 0.212510 0.224023 122,758 3,107,909
13. Apr. 2019 0.232368 0.232867 0.209444 0.216869 134,520 3,006,898
12. Apr. 2019 0.252638 0.310005 0.232819 0.232819 427,704 3,226,142
11. Apr. 2019 0.266760 0.266760 0.238322 0.252638 73,422 3,498,701
10. Apr. 2019 0.252924 0.278643 0.250537 0.266038 107,752 3,682,081
9. Apr. 2019 0.266701 0.271844 0.248703 0.252997 78,111 3,499,509
8. Apr. 2019 0.262904 0.281531 0.255064 0.266701 221,589 3,686,855
7. Apr. 2019 0.264884 0.277590 0.241878 0.262856 170,059 3,631,554
6. Apr. 2019 0.240235 0.264678 0.237748 0.264678 100,598 3,654,545
5. Apr. 2019 0.240747 0.251777 0.237293 0.240175 15,302 3,314,244
4. Apr. 2019 0.246338 0.253669 0.231557 0.240760 72,439 3,320,366
3. Apr. 2019 0.238657 0.268503 0.229777 0.246209 139,809 3,393,490
2. Apr. 2019 0.217432 0.247172 0.201503 0.238528 269,263 3,285,673
1. Apr. 2019 0.197669 0.217382 0.193935 0.217241 97,943 2,990,668
31. März 2019 0.208833 0.212152 0.186744 0.197756 132,098 2,720,804
30. März 2019 0.217481 0.230377 0.195948 0.208833 195,788 2,871,499
29. März 2019 0.197647 0.220802 0.185222 0.217902 756,287 2,994,413
28. März 2019 0.162270 0.218699 0.158586 0.197647 2,089,250 2,714,458
27. März 2019 0.153485 0.163742 0.153090 0.162270 39,837 2,227,265
26. März 2019 0.152672 0.163288 0.151142 0.153401 131,185 2,104,271
25. März 2019 0.157063 0.161895 0.144369 0.153087 72,181 2,098,720
24. März 2019 0.153259 0.156568 0.150722 0.156320 42,170 2,141,767
* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)

About ION

ION (ION) is a cryptocurrency. ION has a current supply of 19,842,904 ION with 13,942,904 ION in circulation. The last known price of ION is 0.198295 USD and is up 1.83% over the last 24 hours. It is currently trading on 2 active market(s) with 16,611 USD traded over the last 24 hours. More information can be found at https://ionomy.com/.
ION Statistics
ION Price 0.198295 USD
ION ROI -16.97%
Market Rank #617
Marktkapitalisierung 2,764,804 USD
24 Hour Volume 16,611 USD
Umlaufversorgung 13,942,904 ION
Gesamtversorgung 19,842,904 ION
Maximale Versorgung Keine Daten
All Time High 8.18 USD
(21. Jan. 2018)
All Time Low 0.008322 USD
(7. Feb. 2017)
52 Week High / Low 3.35 USD /
0.117355 USD
90 Day High / Low 0.310005 USD /
0.117355 USD
30 Day High / Low 0.310005 USD /
0.144369 USD
7 Day High / Low 0.210693 USD /
0.178873 USD
24 Hour High / Low 0.202794 USD /
0.191241 USD
Yesterday's High / Low 0.200559 USD /
0.185876 USD
Yesterday's Open / Close 0.191878 USD /
0.195020 USD
Yesterday's Change $0.003142 USD (+1.64%)
Yesterday's Volume $16,824 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)