Kripto Para Birimleri:   •  Piyasalar:   •  Piyasa Değeri:   •  24s Hacim:   •  BTC Hakimiyeti:  %
Reklam
Piyasa Değeri:   •  24s Hacim:   •  BTC Hakimiyeti:  %  •  Kripto Para Birimleri:   •  Piyasalar: 
ION ION (ION)
0.198632 USD (-0.18%)
0.00003549 BTC (-4.15%)

Buy

  • Crypto.com Crypto.com

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

Takas

  • 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

Piyasa Değeri
2,769,972 USD
495 BTC
Hacim (24s)
18,280 USD
3.27 BTC
Dolaşan Arz
13,945,210 ION
Toplam Arz
19,845,210 ION

ION için geçmiş veriler

USD Cinsinden Para Birimi
 
Tarih Açık* Yüksek Düşük Kapat** Hacim Piyasa Değeri
22 Nisan 2019 0.191878 0.200559 0.185876 0.195020 16,824 2,718,308
21 Nisan 2019 0.202694 0.204910 0.178873 0.191973 55,897 2,674,268
20 Nisan 2019 0.198183 0.210693 0.198118 0.202694 31,065 2,821,961
19 Nisan 2019 0.196241 0.206524 0.195052 0.198118 34,548 2,756,634
18 Nisan 2019 0.200510 0.203524 0.187827 0.196601 52,883 2,733,920
17 Nisan 2019 0.198851 0.210606 0.197612 0.200507 66,906 2,786,598
16 Nisan 2019 0.206469 0.207465 0.198780 0.198935 30,901 2,763,124
15 Nisan 2019 0.224023 0.244537 0.200380 0.206471 77,187 2,866,101
14 Nisan 2019 0.216869 0.235256 0.212510 0.224023 122,758 3,107,909
13 Nisan 2019 0.232368 0.232867 0.209444 0.216869 134,520 3,006,898
12 Nisan 2019 0.252638 0.310005 0.232819 0.232819 427,704 3,226,142
11 Nisan 2019 0.266760 0.266760 0.238322 0.252638 73,422 3,498,701
10 Nisan 2019 0.252924 0.278643 0.250537 0.266038 107,752 3,682,081
9 Nisan 2019 0.266701 0.271844 0.248703 0.252997 78,111 3,499,509
8 Nisan 2019 0.262904 0.281531 0.255064 0.266701 221,589 3,686,855
7 Nisan 2019 0.264884 0.277590 0.241878 0.262856 170,059 3,631,554
6 Nisan 2019 0.240235 0.264678 0.237748 0.264678 100,598 3,654,545
5 Nisan 2019 0.240747 0.251777 0.237293 0.240175 15,302 3,314,244
4 Nisan 2019 0.246338 0.253669 0.231557 0.240760 72,439 3,320,366
3 Nisan 2019 0.238657 0.268503 0.229777 0.246209 139,809 3,393,490
2 Nisan 2019 0.217432 0.247172 0.201503 0.238528 269,263 3,285,673
1 Nisan 2019 0.197669 0.217382 0.193935 0.217241 97,943 2,990,668
31 Mart 2019 0.208833 0.212152 0.186744 0.197756 132,098 2,720,804
30 Mart 2019 0.217481 0.230377 0.195948 0.208833 195,788 2,871,499
29 Mart 2019 0.197647 0.220802 0.185222 0.217902 756,287 2,994,413
28 Mart 2019 0.162270 0.218699 0.158586 0.197647 2,089,250 2,714,458
27 Mart 2019 0.153485 0.163742 0.153090 0.162270 39,837 2,227,265
26 Mart 2019 0.152672 0.163288 0.151142 0.153401 131,185 2,104,271
25 Mart 2019 0.157063 0.161895 0.144369 0.153087 72,181 2,098,720
24 Mart 2019 0.153259 0.156568 0.150722 0.156320 42,170 2,141,767
* Aralıktaki en erken veri (UTC saati)
** Aralıktaki en son veri (UTC saati)

About ION

ION (ION) is a cryptocurrency. ION has a current supply of 19,845,210 ION with 13,945,210 ION in circulation. The last known price of ION is 0.198632 USD and is down 0.18% over the last 24 hours. It is currently trading on 2 active market(s) with 18,280 USD traded over the last 24 hours. More information can be found at https://ionomy.com/.
ION Statistics
ION Price 0.198632 USD
ION ROI -16.83%
Market Rank #619
Piyasa Değeri 2,769,972 USD
24 Hour Volume 18,280 USD
Dolaşan Arz 13,945,210 ION
Toplam Arz 19,845,210 ION
Maks Arz Veri Yok
All Time High 8.18 USD
(21 Ocak 2018)
All Time Low 0.008322 USD
(7 Şubat 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 /
0.144369 USD
7 Day High / Low 0.210693 USD /
0.178873 USD
24 Hour High / Low 0.202794 USD /
0.193634 USD
Yesterday's High / Low 0.200559 USD /
0.185876 USD
Yesterday's Open / Close 0.191878 USD /
0.195020 USD
Yesterday's Change $0.003142 USD (+1.64%)
Yesterday's Volume $16,824 USD

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