New! Learn where to earn and borrow crypto now.

×
Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
ION ION (ION)
0.036008 USD (-0.10%)
0.00000451 BTC (-0.31%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Cap. Marché
421,131 USD
53 BTC
Volume (24h)
4,458 USD
0.56 BTC
Offre en Circulation
11,695,505 ION
Offre Totale
17,595,505 ION

Historique données pour ION

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
18 oct. 2019 0.036852 0.037093 0.035648 0.036308 1,965 424,350
17 oct. 2019 0.034586 0.036854 0.034004 0.036852 6,776 430,408
16 oct. 2019 0.039873 0.040678 0.032986 0.034579 25,464 403,579
15 oct. 2019 0.040046 0.049818 0.037602 0.039243 74,268 457,699
14 oct. 2019 0.039923 0.051943 0.038125 0.040017 145,383 466,401
13 oct. 2019 0.041653 0.044307 0.039331 0.039923 35,668 463,779
12 oct. 2019 0.049261 0.050004 0.039557 0.041653 90,991 483,872
11 oct. 2019 0.066700 0.068977 0.045453 0.049235 293,871 571,951
10 oct. 2019 0.034475 0.071111 0.034286 0.065890 537,405 765,436
09 oct. 2019 0.033333 0.035657 0.032486 0.034468 3,050 400,350
08 oct. 2019 0.034484 0.034900 0.033136 0.033333 1,311 386,896
07 oct. 2019 0.031521 0.034752 0.031072 0.034497 363 400,130
06 oct. 2019 0.030820 0.032097 0.028400 0.031563 3,572 365,833
05 oct. 2019 0.032147 0.032235 0.028576 0.030824 958 357,008
04 oct. 2019 0.034419 0.034436 0.031547 0.032207 2,758 372,764
03 oct. 2019 0.035464 0.035583 0.033921 0.034425 3,709 398,162
02 oct. 2019 0.034851 0.035496 0.034202 0.035479 109 410,067
01 oct. 2019 0.031516 0.038454 0.031170 0.034841 5,715 402,407
30 sept. 2019 0.034323 0.034323 0.029567 0.031511 3,210 363,689
29 sept. 2019 0.034868 0.034942 0.032285 0.034328 1,082 395,918
28 sept. 2019 0.033679 0.034931 0.033383 0.034846 183 401,634
27 sept. 2019 0.034438 0.035097 0.031898 0.033680 2,540 387,926
26 sept. 2019 0.028194 0.036765 0.028146 0.034440 14,076 396,460
25 sept. 2019 0.030894 0.031981 0.028194 0.028194 2,517 324,328
24 sept. 2019 0.038583 0.038887 0.029914 0.030894 5,600 366,478
23 sept. 2019 0.039313 0.040186 0.038573 0.038583 255 457,369
22 sept. 2019 0.041409 0.041653 0.036276 0.039314 1,131 465,716
21 sept. 2019 0.042109 0.042157 0.040977 0.041405 85 490,145
20 sept. 2019 0.040984 0.042487 0.040413 0.042128 1,523 523,437
19 sept. 2019 0.043979 0.044970 0.038265 0.040921 2,663 508,101
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

À propos de ION

ION (ION) is a cryptocurrency. ION has a current supply of 17,595,505 ION with 11,695,505 ION in circulation. The last known price of ION is 0.036008 USD and is down 0.10% over the last 24 hours. It is currently trading on 2 active market(s) with 4,458 USD traded over the last 24 hours. More information can be found at https://ionomy.com/.
Statistiques de ION
Prix de ION 0.036008 USD
RSI de ION -84.92%
Rang sur le marché #1111
Cap. Marché 421,131 USD
Volume sur 24 H 4,458 USD
Offre en Circulation 11,695,505 ION
Offre Totale 17,595,505 ION
Offre Max Aucune Donnée
Le plus haut 8.18 USD
(21 janv. 2018)
Le plus bas 0.008322 USD
(07 févr. 2017)
Bas / Haut sur 52 semaines 0.631375 USD /
0.028146 USD
Bas / Haut sur 90 jours 0.102511 USD /
0.028146 USD
Bas / Haut sur 30 jours 0.071111 USD /
0.028146 USD
Bas / Haut sur 7 jours 0.051943 USD /
0.032986 USD
Bas / Haut sur 24 heures 0.037204 USD /
0.034587 USD
Bas / Haut hier 0.037093 USD /
0.035648 USD
Ouverture / Fermeture d'hier 0.036852 USD /
0.036308 USD
Change d'hier $-0.000544 USD (-1.48%)
Volume d'hier $1,965 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)