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)
0.043536 USD (-3.07%)
0.00000420 BTC (-5.71%)

Best Place to Buy Crypto

Troca

  • OKEx OKEx.com

    World leading digital asset exchange, Top 1 by trading volume globally, including fiat-to-token trading, spot trading, and derivatives trading.

  • Piexgo Piexgo

    Trade cryptocurrencies in seconds, manage portfolios with ease, protect your assets with top notch security.

  • Gemini Gemini: “Best Crypto Exchange” - Markets Choice Awards

    Trade 15+ Crypto Pairs with Premium Tools, Advanced Security & Insured Protection. Get Started For Free!

Carteira

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Cap. de Mercado
648,339 USD
63 BTC
Volume (24h)
909 USD
0.09 BTC
Fornecimento Circulante
14,892,121 ION
Fornecimento Total
20,792,121 ION

Dados históricos para ION

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
16/08/2019 0.049105 0.049560 0.041613 0.044112 1,054 656,750
15/08/2019 0.049120 0.049961 0.043871 0.049099 217 730,587
14/08/2019 0.049989 0.054187 0.047168 0.049120 2,075 730,496
13/08/2019 0.054345 0.055767 0.047047 0.049991 754 743,039
12/08/2019 0.055736 0.061461 0.054295 0.054334 760 807,152
11/08/2019 0.057993 0.061100 0.055052 0.055719 8,750 827,269
10/08/2019 0.066857 0.077914 0.051268 0.057998 7,070 860,641
09/08/2019 0.076713 0.076843 0.061839 0.066857 630 991,547
08/08/2019 0.068719 0.077446 0.065023 0.076741 3,153 1,137,504
07/08/2019 0.073460 0.077933 0.068281 0.068937 343 1,021,260
06/08/2019 0.077986 0.082752 0.072145 0.073479 2,180 1,087,946
05/08/2019 0.081504 0.087845 0.077735 0.078065 7,079 1,155,200
04/08/2019 0.082282 0.083324 0.078055 0.081522 1,716 1,205,678
03/08/2019 0.082886 0.084857 0.080942 0.082266 1,273 1,216,001
02/08/2019 0.083676 0.085619 0.080912 0.082906 1,239 1,224,775
01/08/2019 0.085661 0.086356 0.076001 0.083659 1,598 1,235,209
31/07/2019 0.083823 0.087321 0.082791 0.085619 544 1,263,442
30/07/2019 0.087700 0.087758 0.081466 0.083851 2,013 1,236,650
29/07/2019 0.080463 0.093429 0.079963 0.087696 12,224 1,292,649
28/07/2019 0.082760 0.083297 0.079111 0.080469 407 1,185,458
27/07/2019 0.083161 0.097238 0.082040 0.082841 5,094 1,219,726
26/07/2019 0.086060 0.095684 0.082894 0.083161 3,991 1,223,766
25/07/2019 0.090152 0.099137 0.086089 0.086089 2,134 1,266,140
24/07/2019 0.092451 0.093576 0.084983 0.090188 3,071 1,325,693
23/07/2019 0.089167 0.097456 0.086766 0.092451 21,302 1,358,197
22/07/2019 0.090878 0.102511 0.078240 0.089181 47,250 1,309,421
21/07/2019 0.086013 0.098189 0.075355 0.090852 32,505 1,333,205
20/07/2019 0.096448 0.101406 0.084739 0.086093 6,806 1,262,657
19/07/2019 0.094272 0.099484 0.091066 0.096425 5,347 1,413,410
18/07/2019 0.087297 0.094993 0.081088 0.094272 4,227 1,381,073
* 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 20,792,121 ION with 14,892,121 ION in circulation. The last known price of ION is 0.043536 USD and is down 3.07% over the last 24 hours. It is currently trading on 2 active market(s) with 909 USD traded over the last 24 hours. More information can be found at https://ionomy.com/.
Estatísticas de ION
Preço de ION 0.043536 USD
ROI de ION -81.77%
Ranking no mercado #824
Cap. de Mercado 648,339 USD
Volume em 24 horas 909 USD
Fornecimento Circulante 14,892,121 ION
Fornecimento Total 20,792,121 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 0.893391 USD /
0.041613 USD
Alta / Baixa em 90 dias 0.241919 USD /
0.041613 USD
Alta / Baixa em 30 dias 0.102511 USD /
0.041613 USD
Alta / Baixa em 7 dias 0.074023 USD /
0.041613 USD
Alta / Baixa em 24 horas 0.047300 USD /
0.041613 USD
Alta / Baixa ontem 0.049560 USD /
0.041613 USD
Abertura / Fechamento de ontem 0.049105 USD /
0.044112 USD
Mudança de ontem $-0.004993 USD (-10.17%)
Volume de ontem $1,054 USD

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