Criptovalute:   •  Mercati:   •  Cap. del mercato:   •  Vol 24h:   •  Dominanza BTC:  %
Pubblicizzare
Cap. del mercato:   •  Vol 24h:   •  Dominanza BTC:  %  •  Criptovalute:   •  Mercati: 
ION ION (ION)
0.191005 USD (-0.61%)
0.00003499 BTC (-0.67%)

Buy

  • Crypto.com Crypto.com

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

Scambio

  • 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. del mercato
2,666,153 USD
488 BTC
Volume (24h)
36,821 USD
6.74 BTC
Rifornimento circolante
13,958,544 ION
Rifornimento totale
19,858,544 ION

Dati storici per ION

Valuta in USD
 
Data Aperto* Alto Basso Vicino** Volume Cap. del mercato
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
* I primi dati nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)

About ION

ION (ION) is a cryptocurrency. ION has a current supply of 19,858,544 ION with 13,958,544 ION in circulation. The last known price of ION is 0.191005 USD and is down 0.61% over the last 24 hours. It is currently trading on 2 active market(s) with 36,821 USD traded over the last 24 hours. More information can be found at https://ionomy.com/.
ION Statistics
ION Price 0.191005 USD
ION ROI -20.02%
Market Rank #619
Cap. del mercato 2,666,153 USD
24 Hour Volume 36,821 USD
Rifornimento circolante 13,958,544 ION
Rifornimento totale 19,858,544 ION
Rifornimento massimo Nessun dato
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 0.200750 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)