Criptomoedas:   •  Mercados:   •  Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %
Anunciar
Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
ION ION (ION)
0.195172 USD (-2.45%)
0.00003697 BTC (-3.32%)

Buy

  • Crypto.com Crypto.com

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

Troca

  • CoinAll.com CoinAll.com

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

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Cap. de Mercado
2,713,995 USD
514 BTC
Volume (24h)
50,511 USD
9.57 BTC
Fornecimento Circulante
13,905,674 ION
Fornecimento Total
19,805,674 ION

Dados históricos para ION

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
17/04/2019 0.198851 0.210606 0.197612 0.200507 66,906 2,786,598
16/04/2019 0.206469 0.207465 0.198780 0.198935 30,901 2,763,124
15/04/2019 0.224023 0.244537 0.200380 0.206471 77,187 2,866,101
14/04/2019 0.216869 0.235256 0.212510 0.224023 122,758 3,107,909
13/04/2019 0.232368 0.232867 0.209444 0.216869 134,520 3,006,898
12/04/2019 0.252638 0.310005 0.232819 0.232819 427,704 3,226,142
11/04/2019 0.266760 0.266760 0.238322 0.252638 73,422 3,498,701
10/04/2019 0.252924 0.278643 0.250537 0.266038 107,752 3,682,081
09/04/2019 0.266701 0.271844 0.248703 0.252997 78,111 3,499,509
08/04/2019 0.262904 0.281531 0.255064 0.266701 221,589 3,686,855
07/04/2019 0.264884 0.277590 0.241878 0.262856 170,059 3,631,554
06/04/2019 0.240235 0.264678 0.237748 0.264678 100,598 3,654,545
05/04/2019 0.240747 0.251777 0.237293 0.240175 15,302 3,314,244
04/04/2019 0.246338 0.253669 0.231557 0.240760 72,439 3,320,366
03/04/2019 0.238657 0.268503 0.229777 0.246209 139,809 3,393,490
02/04/2019 0.217432 0.247172 0.201503 0.238528 269,263 3,285,673
01/04/2019 0.197669 0.217382 0.193935 0.217241 97,943 2,990,668
31/03/2019 0.208833 0.212152 0.186744 0.197756 132,098 2,720,804
30/03/2019 0.217481 0.230377 0.195948 0.208833 195,788 2,871,499
29/03/2019 0.197647 0.220802 0.185222 0.217902 756,287 2,994,413
28/03/2019 0.162270 0.218699 0.158586 0.197647 2,089,250 2,714,458
27/03/2019 0.153485 0.163742 0.153090 0.162270 39,837 2,227,265
26/03/2019 0.152672 0.163288 0.151142 0.153401 131,185 2,104,271
25/03/2019 0.157063 0.161895 0.144369 0.153087 72,181 2,098,720
24/03/2019 0.153259 0.156568 0.150722 0.156320 42,170 2,141,767
23/03/2019 0.148416 0.167214 0.145956 0.153411 74,708 2,100,654
22/03/2019 0.146524 0.153935 0.144016 0.148511 33,323 2,032,340
21/03/2019 0.152531 0.161130 0.143817 0.146664 74,487 2,005,866
20/03/2019 0.151921 0.154792 0.147734 0.152305 25,554 2,081,773
19/03/2019 0.153646 0.160544 0.129973 0.151821 101,076 2,073,909
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

About ION

ION (ION) is a cryptocurrency. ION has a current supply of 19,805,674 ION with 13,905,674 ION in circulation. The last known price of ION is 0.195172 USD and is down 2.45% over the last 24 hours. It is currently trading on 2 active market(s) with 50,511 USD traded over the last 24 hours. More information can be found at https://ionomy.com/.
ION Statistics
ION Price 0.195172 USD
ION ROI -18.28%
Market Rank #620
Cap. de Mercado 2,713,995 USD
24 Hour Volume 50,511 USD
Fornecimento Circulante 13,905,674 ION
Fornecimento Total 19,805,674 ION
Fornecimento Máximo Sem Dados
All Time High 8.18 USD
(21/01/2018)
All Time Low 0.008322 USD
(07/02/2017)
52 Week High / Low 3.35 USD /
0.117355 USD
90 Day High / Low 0.310005 USD /
0.117355 USD
30 Day High / Low 0.310005 USD /
0.143817 USD
7 Day High / Low 0.310005 USD /
0.187827 USD
24 Hour High / Low 0.203524 USD /
0.187827 USD
Yesterday's High / Low 0.210606 USD /
0.197612 USD
Yesterday's Open / Close 0.198851 USD /
0.200507 USD
Yesterday's Change $0.001656 USD (+0.83%)
Yesterday's Volume $66,906 USD

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