Criptomonedas:   •  Mercados:   •  Cap. de Mercado:   •  Volumen de 24 horas:   •  Dominio BTC:  %
Anunciar
Cap. de Mercado:   •  Volumen de 24 horas:   •  Dominio BTC:  %  •  Criptomonedas:   •  Mercados: 
  Close
ION ION (ION)
0.189409 USD (-6.49%)
0.00003484 BTC (-3.81%)

Buy

  • Crypto.com Crypto.com

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

Cambiar

  • 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

Cap. de Mercado
2,643,504 USD
486 BTC
Volumen (24h)
50,621 USD
9.31 BTC
Acciones en circulación
13,956,560 ION
Acciones totales
19,856,560 ION

Datos antiguos por ION

Moneda en USD
 
Fecha Abrir* Elevar Disminuir Cerrar** Volumen Cap. de Mercado
24-04-2019 0.197345 0.212777 0.187461 0.188848 73,086 2,635,355
23-04-2019 0.195020 0.202794 0.191835 0.197345 18,344 2,752,325
22-04-2019 0.191878 0.200559 0.185876 0.195020 16,824 2,718,308
21-04-2019 0.202694 0.204910 0.178873 0.191973 55,897 2,674,268
20-04-2019 0.198183 0.210693 0.198118 0.202694 31,065 2,821,961
19-04-2019 0.196241 0.206524 0.195052 0.198118 34,548 2,756,634
18-04-2019 0.200510 0.203524 0.187827 0.196601 52,883 2,733,920
17-04-2019 0.198851 0.210606 0.197612 0.200507 66,906 2,786,598
16-04-2019 0.206469 0.207465 0.198780 0.198935 30,901 2,763,124
15-04-2019 0.224023 0.244537 0.200380 0.206471 77,187 2,866,101
14-04-2019 0.216869 0.235256 0.212510 0.224023 122,758 3,107,909
13-04-2019 0.232368 0.232867 0.209444 0.216869 134,520 3,006,898
12-04-2019 0.252638 0.310005 0.232819 0.232819 427,704 3,226,142
11-04-2019 0.266760 0.266760 0.238322 0.252638 73,422 3,498,701
10-04-2019 0.252924 0.278643 0.250537 0.266038 107,752 3,682,081
09-04-2019 0.266701 0.271844 0.248703 0.252997 78,111 3,499,509
08-04-2019 0.262904 0.281531 0.255064 0.266701 221,589 3,686,855
07-04-2019 0.264884 0.277590 0.241878 0.262856 170,059 3,631,554
06-04-2019 0.240235 0.264678 0.237748 0.264678 100,598 3,654,545
05-04-2019 0.240747 0.251777 0.237293 0.240175 15,302 3,314,244
04-04-2019 0.246338 0.253669 0.231557 0.240760 72,439 3,320,366
03-04-2019 0.238657 0.268503 0.229777 0.246209 139,809 3,393,490
02-04-2019 0.217432 0.247172 0.201503 0.238528 269,263 3,285,673
01-04-2019 0.197669 0.217382 0.193935 0.217241 97,943 2,990,668
31-03-2019 0.208833 0.212152 0.186744 0.197756 132,098 2,720,804
30-03-2019 0.217481 0.230377 0.195948 0.208833 195,788 2,871,499
29-03-2019 0.197647 0.220802 0.185222 0.217902 756,287 2,994,413
28-03-2019 0.162270 0.218699 0.158586 0.197647 2,089,250 2,714,458
27-03-2019 0.153485 0.163742 0.153090 0.162270 39,837 2,227,265
26-03-2019 0.152672 0.163288 0.151142 0.153401 131,185 2,104,271
* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)

About ION

ION (ION) is a cryptocurrency. ION has a current supply of 19,856,560 ION with 13,956,560 ION in circulation. The last known price of ION is 0.189409 USD and is down 6.49% over the last 24 hours. It is currently trading on 2 active market(s) with 50,621 USD traded over the last 24 hours. More information can be found at https://ionomy.com/.
ION Statistics
ION Price 0.189409 USD
ION ROI -20.69%
Market Rank #621
Cap. de Mercado 2,643,504 USD
24 Hour Volume 50,621 USD
Acciones en circulación 13,956,560 ION
Acciones totales 19,856,560 ION
Acciones máximas Sin datos
All Time High 8.18 USD
(21-01-2018)
All Time Low 0.008322 USD
(07-02-2017)
52 Week High / Low 3.19 USD /
0.117355 USD
90 Day High / Low 0.310005 USD /
0.117355 USD
30 Day High / Low 0.310005 USD /
0.153090 USD
7 Day High / Low 0.212777 USD /
0.178873 USD
24 Hour High / Low 0.207262 USD /
0.187461 USD
Yesterday's High / Low 0.212777 USD /
0.187461 USD
Yesterday's Open / Close 0.197345 USD /
0.188848 USD
Yesterday's Change $-0.008497 USD (-4.31%)
Yesterday's Volume $73,086 USD

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