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)
0.135594 USD (-0.10%)
0.00001483 BTC (-0.47%)

Best Place to Buy Crypto

Troca

  • CoinAll.com CoinAll.com

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

Carteira

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Better Than Any Bank Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 6.5% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Cap. de Mercado
1,954,102 USD
214 BTC
Volume (24h)
26,408 USD
2.89 BTC
Fornecimento Circulante
14,411,383 ION
Fornecimento Total
20,311,383 ION

Dados históricos para ION

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
18/06/2019 0.138978 0.156632 0.132807 0.138676 145,392 1,997,568
17/06/2019 0.149079 0.152373 0.130234 0.139039 79,118 2,001,654
16/06/2019 0.144917 0.241919 0.130569 0.148950 50,929 2,143,134
15/06/2019 0.129123 0.147987 0.128292 0.144917 76,449 2,083,911
14/06/2019 0.130750 0.134399 0.119532 0.129068 17,551 1,854,952
13/06/2019 0.126577 0.138378 0.124754 0.130661 52,523 1,876,778
12/06/2019 0.121398 0.131062 0.119985 0.126488 35,321 1,815,809
11/06/2019 0.127512 0.127732 0.109424 0.121398 15,238 1,741,745
10/06/2019 0.120411 0.129688 0.117317 0.127385 45,783 1,826,604
09/06/2019 0.131911 0.132313 0.118370 0.120713 13,544 1,729,946
08/06/2019 0.139387 0.147988 0.122996 0.131911 82,611 1,889,345
07/06/2019 0.140061 0.148188 0.134008 0.139413 18,522 1,995,649
06/06/2019 0.135941 0.140161 0.130955 0.140161 28,508 2,005,216
05/06/2019 0.126643 0.139884 0.121113 0.135927 26,734 1,943,531
04/06/2019 0.140482 0.141573 0.122393 0.126465 58,632 1,807,198
03/06/2019 0.164329 0.171369 0.138280 0.140652 104,784 2,008,789
02/06/2019 0.145306 0.172625 0.145280 0.164293 270,578 2,345,099
01/06/2019 0.136896 0.152791 0.122324 0.145306 89,863 2,072,889
31/05/2019 0.125329 0.140248 0.114621 0.136921 66,805 1,952,158
30/05/2019 0.139653 0.140799 0.120330 0.125329 29,466 1,785,848
29/05/2019 0.147851 0.148678 0.134036 0.139638 39,908 1,988,596
28/05/2019 0.146836 0.149490 0.140423 0.147886 8,832 2,104,852
27/05/2019 0.153250 0.155673 0.144138 0.146914 25,096 2,089,819
26/05/2019 0.154742 0.169205 0.147592 0.153185 14,146 2,177,760
25/05/2019 0.155567 0.157586 0.146656 0.154742 15,866 2,198,636
24/05/2019 0.158245 0.163356 0.146589 0.155567 22,989 2,209,094
23/05/2019 0.146261 0.159175 0.141345 0.158189 31,797 2,245,027
22/05/2019 0.157289 0.157636 0.136230 0.146261 63,913 2,074,562
21/05/2019 0.154596 0.166437 0.150572 0.157320 27,029 2,230,124
20/05/2019 0.170402 0.173698 0.151375 0.154628 48,266 2,190,698
* 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 20,311,383 ION with 14,411,383 ION in circulation. The last known price of ION is 0.135594 USD and is down 0.10% over the last 24 hours. It is currently trading on 2 active market(s) with 26,408 USD traded over the last 24 hours. More information can be found at https://ionomy.com/.
Estatísticas de ION
Preço de ION 0.135594 USD
ROI de ION -43.22%
Ranking no mercado #683
Cap. de Mercado 1,954,102 USD
Volume em 24 horas 26,408 USD
Fornecimento Circulante 14,411,383 ION
Fornecimento Total 20,311,383 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 1.23 USD /
0.109424 USD
Alta / Baixa em 90 dias 0.310005 USD /
0.109424 USD
Alta / Baixa em 30 dias 0.241919 USD /
0.109424 USD
Alta / Baixa em 7 dias 0.241919 USD /
0.119532 USD
Alta / Baixa em 24 horas 0.146370 USD /
0.132028 USD
Alta / Baixa ontem 0.156632 USD /
0.132807 USD
Abertura / Fechamento de ontem 0.138978 USD /
0.138676 USD
Mudança de ontem $-0.000302 USD (-0.22%)
Volume de ontem $145,392 USD

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