암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
ION ION (ION)
0.092975 USD (3.98%)
0.00000884 BTC (-2.37%)

Best Place to Buy 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

Get an Instant Credit Line & Earn Interest

시가총액
1,362,276 USD
130 BTC
거래량(24시간)
3,571 USD
0.34 BTC
유통 공급량
14,652,132 ION
총 공급량
20,552,132 ION

ION 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 07. 18. 0.087297 0.094993 0.081088 0.094272 4,227 1,381,073
2019. 07. 17. 0.085195 0.089628 0.073377 0.087244 5,889 1,277,403
2019. 07. 16. 0.093039 0.097288 0.084755 0.085371 151,181 1,249,278
2019. 07. 15. 0.085795 0.096969 0.078125 0.093131 340,939 1,357,214
2019. 07. 14. 0.080060 0.088949 0.076162 0.086993 18,970 1,267,759
2019. 07. 13. 0.078844 0.084781 0.072407 0.080026 21,793 1,166,231
2019. 07. 12. 0.071629 0.085574 0.070947 0.078813 213,203 1,148,559
2019. 07. 11. 0.080625 0.080625 0.070122 0.071572 123,177 1,043,030
2019. 07. 10. 0.090819 0.094256 0.076976 0.080614 19,160 1,174,798
2019. 07. 09. 0.094701 0.101350 0.087619 0.090822 203,917 1,323,559
2019. 07. 08. 0.092018 0.097913 0.085482 0.094665 92,055 1,379,091
2019. 07. 07. 0.089827 0.097143 0.086839 0.092020 31,524 1,339,808
2019. 07. 06. 0.089572 0.098154 0.088999 0.089827 19,032 1,307,135
2019. 07. 05. 0.092837 0.106479 0.089320 0.089589 81,169 1,302,944
2019. 07. 04. 0.105627 0.112679 0.092553 0.092862 129,272 1,349,785
2019. 07. 03. 0.097106 0.109317 0.097034 0.105634 79,206 1,534,572
2019. 07. 02. 0.099903 0.100548 0.086021 0.097107 32,364 1,409,893
2019. 07. 01. 0.103980 0.108009 0.094271 0.099881 19,236 1,449,360
2019. 06. 30. 0.115109 0.116848 0.102163 0.103980 8,440 1,507,978
2019. 06. 29. 0.112553 0.115725 0.102845 0.115204 28,775 1,669,830
2019. 06. 28. 0.101660 0.113257 0.098050 0.112464 29,246 1,629,185
2019. 06. 27. 0.113696 0.119435 0.090410 0.101660 37,942 1,471,854
2019. 06. 26. 0.133107 0.133879 0.099738 0.113647 222,925 1,644,463
2019. 06. 25. 0.142347 0.144727 0.123939 0.133107 120,954 1,924,964
2019. 06. 24. 0.138722 0.160365 0.133274 0.142305 419,349 2,056,815
2019. 06. 23. 0.135853 0.143932 0.128674 0.138722 26,385 2,003,903
2019. 06. 22. 0.131073 0.148823 0.118790 0.135830 69,279 1,961,014
2019. 06. 21. 0.139046 0.139680 0.120057 0.131073 42,058 1,891,262
2019. 06. 20. 0.135451 0.154870 0.134916 0.138947 251,109 2,003,738
2019. 06. 19. 0.138770 0.146370 0.132028 0.135477 29,077 1,952,595
* 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 20,552,132 ION with 14,652,132 ION in circulation. The last known price of ION is 0.092975 USD and is up 3.98% over the last 24 hours. It is currently trading on 2 active market(s) with 3,571 USD traded over the last 24 hours. More information can be found at https://ionomy.com/.
ION 통계
ION 가격 0.092975 USD
ION ROI -61.07%
시가 순위 #724
시가총액 1,362,276 USD
24시간 거래량 3,571 USD
유통 공급량 14,652,132 ION
총 공급량 20,552,132 ION
최대 공급량 데이터 없음
전체 최고 8.18 USD
(2018. 01. 21.)
전체 최저 0.008322 USD
(2017. 02. 07.)
52주 최고/최저 1.11 USD /
0.070122 USD
90일 최고 /최저 0.241919 USD /
0.070122 USD
30일 최고/최저 0.160365 USD /
0.070122 USD
7일 최고/최저 0.097288 USD /
0.072407 USD
24시간 최고/최저 0.094993 USD /
0.081088 USD
어제 최고/최저 0.094993 USD /
0.081088 USD
어제 시작가/종가 0.087297 USD /
0.094272 USD
어제 변화 $0.006975 USD (+7.99%)
어제 거래량 $4,227 USD

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