시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
시가총액:
  • 24시간 거래량:
  • BTC 우세: %
  • 암호화폐:
  • 시장:
ION ION (ION)
0.156697 USD (1.10%)
0.00003982 BTC (3.19%)

Buy

  • Crypto.com Crypto.com

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

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

시가총액
2,148,897 USD
546 BTC
거래량(24시간)
159,556 USD
40.54 BTC
유통 공급량
13,713,739 ION
총 공급량
19,613,739 ION

ION 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 03. 25. 0.157063 0.161895 0.144369 0.153087 72,181 2,098,720
2019. 03. 24. 0.153259 0.156568 0.150722 0.156320 42,170 2,141,767
2019. 03. 23. 0.148416 0.167214 0.145956 0.153411 74,708 2,100,654
2019. 03. 22. 0.146524 0.153935 0.144016 0.148511 33,323 2,032,340
2019. 03. 21. 0.152531 0.161130 0.143817 0.146664 74,487 2,005,866
2019. 03. 20. 0.151921 0.154792 0.147734 0.152305 25,554 2,081,773
2019. 03. 19. 0.153646 0.160544 0.129973 0.151821 101,076 2,073,909
2019. 03. 18. 0.147697 0.181110 0.147530 0.153539 776,380 2,096,135
2019. 03. 17. 0.148961 0.150601 0.145081 0.147569 18,828 2,013,431
2019. 03. 16. 0.146551 0.150098 0.144960 0.148941 24,390 2,030,927
2019. 03. 15. 0.144921 0.147593 0.142667 0.146535 45,790 1,996,929
2019. 03. 14. 0.144204 0.150309 0.118257 0.145029 37,293 1,975,212
2019. 03. 13. 0.143258 0.152824 0.117355 0.144249 87,920 1,973,512
2019. 03. 12. 0.148048 0.152861 0.137327 0.144741 76,879 2,009,209
2019. 03. 11. 0.154415 0.155527 0.139236 0.147882 45,802 2,072,311
2019. 03. 10. 0.165295 0.165493 0.143790 0.151126 115,484 2,142,280
2019. 03. 09. 0.172868 0.179677 0.152282 0.165077 369,096 2,361,934
2019. 03. 08. 0.146070 0.218466 0.146070 0.176452 1,982,917 2,553,268
2019. 03. 07. 0.146609 0.161954 0.144768 0.145889 215,887 2,134,772
2019. 03. 06. 0.137655 0.154842 0.137643 0.145599 232,192 2,154,332
2019. 03. 05. 0.130586 0.152508 0.129265 0.137865 179,397 2,060,974
2019. 03. 04. 0.142169 0.142169 0.128674 0.130338 17,713 1,977,533
2019. 03. 03. 0.152772 0.154226 0.139332 0.142411 55,611 2,185,486
2019. 03. 02. 0.143560 0.171150 0.143560 0.152930 160,071 2,375,223
2019. 03. 01. 0.146877 0.147021 0.139498 0.142891 21,731 2,242,438
2019. 02. 28. 0.149001 0.154799 0.144087 0.146905 16,310 2,334,647
2019. 02. 27. 0.150437 0.159986 0.145951 0.148822 31,732 2,390,924
2019. 02. 26. 0.149255 0.188439 0.146697 0.150301 91,287 2,544,604
2019. 02. 25. 0.147657 0.152362 0.145391 0.149704 2,132 2,557,283
2019. 02. 24. 0.158354 0.169189 0.145754 0.147685 29,361 2,546,725
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

About ION

ION (ION) is a cryptocurrency. ION has a current supply of 19,613,739 ION with 13,713,739 ION in circulation. The last known price of ION is 0.156697 USD and is up 1.10% over the last 24 hours. It is currently trading on 2 active market(s) with 159,556 USD traded over the last 24 hours. More information can be found at https://ionomy.com/.
ION Statistics
ION Price 0.156697 USD
ION ROI -34.39%
Market Rank #607
시가총액 2,148,897 USD
24 Hour Volume 159,556 USD
유통 공급량 13,713,739 ION
총 공급량 19,613,739 ION
최대 공급량 데이터 없음
All Time High 8.18 USD
(2018. 01. 21.)
All Time Low 0.008322 USD
(2017. 02. 07.)
52 Week High / Low 3.35 USD /
0.117355 USD
90 Day High / Low 0.287772 USD /
0.117355 USD
30 Day High / Low 0.218466 USD /
0.117355 USD
7 Day High / Low 0.167214 USD /
0.143817 USD
24 Hour High / Low 0.167401 USD /
0.150450 USD
Yesterday's High / Low 0.161895 USD /
0.144369 USD
Yesterday's Open / Close 0.157063 USD /
0.153087 USD
Yesterday's Change $-0.003977 USD (-2.53%)
Yesterday's Volume $72,181 USD

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