New! Learn where to earn and borrow crypto now.

×
Criptomoedas:   •  Mercados:   •  Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %
Anunciar
Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
  Fechar
ION ION (ION)
0.036852 USD (6.50%)
0.00000455 BTC (5.65%)

Buy Crypto In Minutes

Troca

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. de Mercado
430,408 USD
53 BTC
Volume (24h)
6,776 USD
0.84 BTC
Fornecimento Circulante
11,679,493 ION
Fornecimento Total
17,579,493 ION

Dados históricos para ION

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
16/10/2019 0.039873 0.040678 0.032986 0.034579 25,464 403,579
15/10/2019 0.040046 0.049818 0.037602 0.039243 74,268 457,699
14/10/2019 0.039923 0.051943 0.038125 0.040017 145,383 466,401
13/10/2019 0.041653 0.044307 0.039331 0.039923 35,668 463,779
12/10/2019 0.049261 0.050004 0.039557 0.041653 90,991 483,872
11/10/2019 0.066700 0.068977 0.045453 0.049235 293,871 571,951
10/10/2019 0.034475 0.071111 0.034286 0.065890 537,405 765,436
09/10/2019 0.033333 0.035657 0.032486 0.034468 3,050 400,350
08/10/2019 0.034484 0.034900 0.033136 0.033333 1,311 386,896
07/10/2019 0.031521 0.034752 0.031072 0.034497 363 400,130
06/10/2019 0.030820 0.032097 0.028400 0.031563 3,572 365,833
05/10/2019 0.032147 0.032235 0.028576 0.030824 958 357,008
04/10/2019 0.034419 0.034436 0.031547 0.032207 2,758 372,764
03/10/2019 0.035464 0.035583 0.033921 0.034425 3,709 398,162
02/10/2019 0.034851 0.035496 0.034202 0.035479 109 410,067
01/10/2019 0.031516 0.038454 0.031170 0.034841 5,715 402,407
30/09/2019 0.034323 0.034323 0.029567 0.031511 3,210 363,689
29/09/2019 0.034868 0.034942 0.032285 0.034328 1,082 395,918
28/09/2019 0.033679 0.034931 0.033383 0.034846 183 401,634
27/09/2019 0.034438 0.035097 0.031898 0.033680 2,540 387,926
26/09/2019 0.028194 0.036765 0.028146 0.034440 14,076 396,460
25/09/2019 0.030894 0.031981 0.028194 0.028194 2,517 324,328
24/09/2019 0.038583 0.038887 0.029914 0.030894 5,600 366,478
23/09/2019 0.039313 0.040186 0.038573 0.038583 255 457,369
22/09/2019 0.041409 0.041653 0.036276 0.039314 1,131 465,716
21/09/2019 0.042109 0.042157 0.040977 0.041405 85 490,145
20/09/2019 0.040984 0.042487 0.040413 0.042128 1,523 523,437
19/09/2019 0.043979 0.044970 0.038265 0.040921 2,663 508,101
18/09/2019 0.041146 0.045093 0.041121 0.043948 10,118 666,197
17/09/2019 0.037940 0.048606 0.035890 0.041129 12,755 623,121
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Sobre ION

ION (ION) is a cryptocurrency. ION has a current supply of 17,579,493 ION with 11,679,493 ION in circulation. The last known price of ION is 0.036852 USD and is up 6.50% over the last 24 hours. It is currently trading on 2 active market(s) with 6,776 USD traded over the last 24 hours. More information can be found at https://ionomy.com/.
Estatísticas de ION
Preço de ION 0.036852 USD
ROI de ION -84.57%
Ranking no mercado #1108
Cap. de Mercado 430,408 USD
Volume em 24 horas 6,776 USD
Fornecimento Circulante 11,679,493 ION
Fornecimento Total 17,579,493 ION
Fornecimento Máximo Sem Dados
Valor mais alto 8.18 USD
(21/01/2018)
Valor mais baixo 0.008322 USD
(07/02/2017)
Alta / Baixa em 52 semanas 0.631375 USD /
0.028146 USD
Alta / Baixa em 90 dias 0.102511 USD /
0.028146 USD
Alta / Baixa em 30 dias 0.071111 USD /
0.028146 USD
Alta / Baixa em 7 dias 0.068977 USD /
0.032986 USD
Alta / Baixa em 24 horas 0.036854 USD /
0.034004 USD
Alta / Baixa ontem 0.040678 USD /
0.032986 USD
Abertura / Fechamento de ontem 0.039873 USD /
0.034579 USD
Mudança de ontem $-0.005295 USD (-13.28%)
Volume de ontem $25,464 USD

O retorno aproximado do investimento caso adquirido no lançamento (ou pelo primeiro preço conhecido)