암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
ION ION (ION)
0.155842 USD (4.18%)
0.00001950 BTC (4.67%)

구매

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

거래

  • CoinAll.com CoinAll.com

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

지갑

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

시가총액
2,215,251 USD
277 BTC
거래량(24시간)
7,927 USD
0.99 BTC
유통 공급량
14,214,688 ION
총 공급량
20,114,688 ION

ION 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 05. 25. 0.155567 0.157586 0.146656 0.154742 15,866 2,198,636
2019. 05. 24. 0.158245 0.163356 0.146589 0.155567 22,989 2,209,094
2019. 05. 23. 0.146261 0.159175 0.141345 0.158189 31,797 2,245,027
2019. 05. 22. 0.157289 0.157636 0.136230 0.146261 63,913 2,074,562
2019. 05. 21. 0.154596 0.166437 0.150572 0.157320 27,029 2,230,124
2019. 05. 20. 0.170402 0.173698 0.151375 0.154628 48,266 2,190,698
2019. 05. 19. 0.165954 0.178603 0.156871 0.170382 299,927 2,412,497
2019. 05. 18. 0.166893 0.176702 0.164587 0.165886 19,843 2,347,482
2019. 05. 17. 0.193159 0.204056 0.158599 0.166893 49,234 2,360,373
2019. 05. 16. 0.215881 0.223906 0.192212 0.193234 64,848 2,731,338
2019. 05. 15. 0.186151 0.232045 0.185994 0.216188 353,108 3,054,007
2019. 05. 14. 0.195497 0.200313 0.172535 0.186257 33,328 2,629,669
2019. 05. 13. 0.179114 0.206870 0.177611 0.195497 39,662 2,758,511
2019. 05. 12. 0.192044 0.200543 0.174270 0.179114 16,227 2,525,884
2019. 05. 11. 0.176140 0.201191 0.175329 0.192044 24,032 2,706,642
2019. 05. 10. 0.182440 0.184216 0.169723 0.176140 23,280 2,481,069
2019. 05. 09. 0.178959 0.186592 0.175772 0.182518 7,161 2,569,410
2019. 05. 08. 0.172213 0.179519 0.170774 0.178959 8,088 2,517,850
2019. 05. 07. 0.173761 0.179956 0.169395 0.172442 6,033 2,424,745
2019. 05. 06. 0.169763 0.178223 0.165771 0.173813 6,845 2,442,595
2019. 05. 05. 0.173034 0.179493 0.168933 0.169851 8,790 2,385,526
2019. 05. 04. 0.179466 0.187691 0.165836 0.173062 15,115 2,429,215
2019. 05. 03. 0.177780 0.189397 0.165274 0.179466 53,326 2,517,632
2019. 05. 02. 0.171923 0.181819 0.171165 0.177809 24,042 2,492,936
2019. 05. 01. 0.180507 0.186361 0.167929 0.171870 25,816 2,408,273
2019. 04. 30. 0.179699 0.183857 0.169550 0.180540 20,427 2,528,274
2019. 04. 29. 0.180258 0.193280 0.178342 0.179681 8,725 2,514,772
2019. 04. 28. 0.185496 0.186608 0.179840 0.180159 6,446 2,519,993
2019. 04. 27. 0.182183 0.186851 0.182183 0.185461 7,676 2,592,641
2019. 04. 26. 0.183041 0.189442 0.173319 0.182091 13,797 2,544,040
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

ION 정보

ION (ION) is a cryptocurrency. ION has a current supply of 20,114,688 ION with 14,214,688 ION in circulation. The last known price of ION is 0.155842 USD and is up 4.18% over the last 24 hours. It is currently trading on 4 active market(s) with 7,927 USD traded over the last 24 hours. More information can be found at https://ionomy.com/.
ION 통계
ION 가격 0.155842 USD
ION ROI -34.74%
시가 순위 #676
시가총액 2,215,251 USD
24시간 거래량 7,927 USD
유통 공급량 14,214,688 ION
총 공급량 20,114,688 ION
최대 공급량 데이터 없음
전체 최고 8.18 USD
(2018. 01. 21.)
전체 최저 0.008322 USD
(2017. 02. 07.)
52주 최고/최저 1.70 USD /
0.117355 USD
90일 최고 /최저 0.310005 USD /
0.117355 USD
30일 최고/최저 0.232045 USD /
0.136230 USD
7일 최고/최저 0.173698 USD /
0.136230 USD
24시간 최고/최저 0.156239 USD /
0.147471 USD
어제 최고/최저 0.157586 USD /
0.146656 USD
어제 시작가/종가 0.155567 USD /
0.154742 USD
어제 변화 $-0.000825 USD (-0.53%)
어제 거래량 $15,866 USD

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률