Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
ION ION (ION)
0.204046 USD (-0.49%)
0.00003834 BTC (-1.79%)

Buy

  • Crypto.com Crypto.com

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

Exchange

  • 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. Marché
2,840,038 USD
534 BTC
Volume (24h)
36,328 USD
6.83 BTC
Offre en Circulation
13,918,634 ION
Offre Totale
19,818,634 ION

Historique données pour ION

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
19 avr. 2019 0.196241 0.206524 0.195052 0.198118 34,548 2,756,634
18 avr. 2019 0.200510 0.203524 0.187827 0.196601 52,883 2,733,920
17 avr. 2019 0.198851 0.210606 0.197612 0.200507 66,906 2,786,598
16 avr. 2019 0.206469 0.207465 0.198780 0.198935 30,901 2,763,124
15 avr. 2019 0.224023 0.244537 0.200380 0.206471 77,187 2,866,101
14 avr. 2019 0.216869 0.235256 0.212510 0.224023 122,758 3,107,909
13 avr. 2019 0.232368 0.232867 0.209444 0.216869 134,520 3,006,898
12 avr. 2019 0.252638 0.310005 0.232819 0.232819 427,704 3,226,142
11 avr. 2019 0.266760 0.266760 0.238322 0.252638 73,422 3,498,701
10 avr. 2019 0.252924 0.278643 0.250537 0.266038 107,752 3,682,081
09 avr. 2019 0.266701 0.271844 0.248703 0.252997 78,111 3,499,509
08 avr. 2019 0.262904 0.281531 0.255064 0.266701 221,589 3,686,855
07 avr. 2019 0.264884 0.277590 0.241878 0.262856 170,059 3,631,554
06 avr. 2019 0.240235 0.264678 0.237748 0.264678 100,598 3,654,545
05 avr. 2019 0.240747 0.251777 0.237293 0.240175 15,302 3,314,244
04 avr. 2019 0.246338 0.253669 0.231557 0.240760 72,439 3,320,366
03 avr. 2019 0.238657 0.268503 0.229777 0.246209 139,809 3,393,490
02 avr. 2019 0.217432 0.247172 0.201503 0.238528 269,263 3,285,673
01 avr. 2019 0.197669 0.217382 0.193935 0.217241 97,943 2,990,668
31 mars 2019 0.208833 0.212152 0.186744 0.197756 132,098 2,720,804
30 mars 2019 0.217481 0.230377 0.195948 0.208833 195,788 2,871,499
29 mars 2019 0.197647 0.220802 0.185222 0.217902 756,287 2,994,413
28 mars 2019 0.162270 0.218699 0.158586 0.197647 2,089,250 2,714,458
27 mars 2019 0.153485 0.163742 0.153090 0.162270 39,837 2,227,265
26 mars 2019 0.152672 0.163288 0.151142 0.153401 131,185 2,104,271
25 mars 2019 0.157063 0.161895 0.144369 0.153087 72,181 2,098,720
24 mars 2019 0.153259 0.156568 0.150722 0.156320 42,170 2,141,767
23 mars 2019 0.148416 0.167214 0.145956 0.153411 74,708 2,100,654
22 mars 2019 0.146524 0.153935 0.144016 0.148511 33,323 2,032,340
21 mars 2019 0.152531 0.161130 0.143817 0.146664 74,487 2,005,866
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

About ION

ION (ION) is a cryptocurrency. ION has a current supply of 19,818,634 ION with 13,918,634 ION in circulation. The last known price of ION is 0.204046 USD and is down 0.49% over the last 24 hours. It is currently trading on 2 active market(s) with 36,328 USD traded over the last 24 hours. More information can be found at https://ionomy.com/.
ION Statistics
ION Price 0.204046 USD
ION ROI -14.56%
Market Rank #609
Cap. Marché 2,840,038 USD
24 Hour Volume 36,328 USD
Offre en Circulation 13,918,634 ION
Offre Totale 19,818,634 ION
Offre Max Aucune Donnée
All Time High 8.18 USD
(21 janv. 2018)
All Time Low 0.008322 USD
(07 févr. 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 /
0.144016 USD
7 Day High / Low 0.244537 USD /
0.187827 USD
24 Hour High / Low 0.210693 USD /
0.197002 USD
Yesterday's High / Low 0.206524 USD /
0.195052 USD
Yesterday's Open / Close 0.196241 USD /
0.198118 USD
Yesterday's Change $0.001877 USD (+0.96%)
Yesterday's Volume $34,548 USD

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