ION
ION الرتبة 2021
موقع الكتروني
Twitter
13,682,004 ION
شراء / بيع
Get Wallet
ION
ION السعر $ 0.0263
$ 0.0263
ION 24h Vol
$3
$3
ION القيمة السوقية $359,232
$359,232
24h Vol
0 BTC 1 H
0.12 %
24 H
9.33 %
7 d
9.87 %
اليوم ION السعر بالدولار الأمريكي حاليًا
0.0263
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00000047
BTC. ما مجموعه 13,682,004 ION يتم تداولها حاليًا في السوق. ION السعر يشهد تغييرًا حاليًا في 9.33 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.000 M US dollars ION تم تداولها على تبادل العملات المشفرة. احصل على ION's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
ION
رمز
ION
الخوارزمية
سعر BTC
0.00000047 BTC
BTC سوق
6 BTC
BTC 24h Vol
0 BTC
إجمالي العملات المعدنية المعدنه
13,682,004 ION
1h
0.12 %
24h
9.33 %
7d
9.87 %
Twitter
موقع الكتروني
Share ION Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-03-26 | $0.0385000 | $0.0412900 | $0.0412900 | $0.0412900 |
| 2021-03-27 | $0.0412900 | $0.0415000 | $0.0416900 | $0.0412900 |
| 2021-03-30 | $0.0432200 | $0.0440900 | $0.0440900 | $0.0440900 |
| 2021-03-31 | $0.0440900 | $0.0441000 | $0.0441000 | $0.0441000 |
| 2021-04-01 | $0.0441000 | $0.0442300 | $0.0443200 | $0.0440700 |
| 2021-04-29 | $0.0411600 | $0.0401900 | $0.0401900 | $0.0401900 |
| 2021-04-30 | $0.0401900 | $0.0402400 | $0.0403700 | $0.0398200 |
| 2021-05-01 | $0.0433200 | $0.0433800 | $0.0433800 | $0.0433800 |
| 2021-05-02 | $0.0433800 | $0.0431400 | $0.0434500 | $0.0431400 |
| 2021-05-03 | $0.0424700 | $0.0429000 | $0.0429000 | $0.0429000 |
| 2021-05-04 | $0.0429000 | $0.0399300 | $0.0399300 | $0.0399300 |
| 2021-05-05 | $0.0399300 | $0.0431300 | $0.0431300 | $0.0431300 |
| 2021-05-06 | $0.0431300 | $0.0423300 | $0.0423300 | $0.0423300 |
| 2021-05-07 | $0.0423300 | $0.0425500 | $0.0428400 | $0.0420800 |
| 2021-05-25 | $0.0291300 | $0.0287900 | $0.0287900 | $0.0287900 |
| 2021-05-26 | $0.0287900 | $0.0284500 | $0.0289700 | $0.0283900 |
| 2021-06-05 | $0.0276500 | $0.0266500 | $0.0266500 | $0.0266500 |
| 2021-06-06 | $0.0266500 | $0.0267300 | $0.0268300 | $0.0265800 |
| 2021-06-07 | $0.0268500 | $0.0251900 | $0.0251900 | $0.0251900 |
| 2021-06-08 | $0.0251900 | $0.0250900 | $0.0255500 | $0.0250200 |
| 2021-06-20 | $0.0266400 | $0.0267000 | $0.0267000 | $0.0267000 |
| 2021-06-21 | $0.0267000 | $0.0265100 | $0.0268200 | $0.0264500 |
| 2021-06-22 | $0.0237400 | $0.0244000 | $0.0244000 | $0.0244000 |
| 2021-06-23 | $0.0244000 | $0.0252600 | $0.0252600 | $0.0252600 |
| 2021-06-24 | $0.0252600 | $0.0251400 | $0.0253900 | $0.0251100 |
| 2021-06-25 | $0.0259900 | $0.0237000 | $0.0237000 | $0.0237000 |
| 2021-06-26 | $0.0237000 | $0.0240100 | $0.0241400 | $0.0234900 |
| 2021-06-28 | $0.0260400 | $0.0258700 | $0.0258700 | $0.0258700 |
| 2021-06-29 | $0.0258700 | $0.0269300 | $0.0269300 | $0.0269300 |
| 2021-06-30 | $0.0269300 | $0.0270300 | $0.0270700 | $0.0267400 |
| 2021-07-01 | $0.0262900 | $0.0251600 | $0.0251600 | $0.0251600 |
| 2021-07-02 | $0.0251600 | $0.0253000 | $0.0254800 | $0.0250700 |
| 2021-07-08 | $0.0254100 | $0.0246600 | $0.0246600 | $0.0246600 |
| 2021-07-09 | $0.0246600 | $0.0253500 | $0.0253500 | $0.0253500 |
| 2021-07-10 | $0.0253500 | $0.0256300 | $0.0256500 | $0.0253000 |
| 2021-07-13 | $0.0248200 | $0.0245500 | $0.0245500 | $0.0245500 |
| 2021-07-14 | $0.0245500 | $0.0244300 | $0.0246000 | $0.0244300 |
| 2021-07-16 | $0.0239000 | $0.0235500 | $0.0235500 | $0.0235500 |
| 2021-07-17 | $0.0235500 | $0.0236600 | $0.0236600 | $0.0236600 |
| 2021-07-18 | $0.0236600 | $0.0238300 | $0.0238400 | $0.0236300 |
| 2021-07-20 | $0.0231400 | $0.0223500 | $0.0223500 | $0.0223500 |
| 2021-07-21 | $0.0223500 | $0.0222300 | $0.0224100 | $0.0222000 |
| 2021-07-28 | $0.0296200 | $0.0300200 | $0.0300200 | $0.0300200 |
| 2021-07-29 | $0.0300200 | $0.0298600 | $0.0302000 | $0.0298000 |
| 2021-08-02 | $0.0299000 | $0.0293700 | $0.0293700 | $0.0293700 |
| 2021-08-03 | $0.0293700 | $0.0297600 | $0.0297700 | $0.0290900 |
| 2021-08-05 | $0.0298000 | $0.0306700 | $0.0306700 | $0.0306700 |
| 2021-08-06 | $0.0306700 | $0.0321400 | $0.0321400 | $0.0321400 |
| 2021-08-07 | $0.0321400 | $0.0321600 | $0.0322000 | $0.0319600 |
| 2021-08-09 | $0.0328700 | $0.0347200 | $0.0347200 | $0.0347200 |
| 2021-08-10 | $0.0347200 | $0.0342000 | $0.0342000 | $0.0342000 |
| 2021-08-11 | $0.0342000 | $0.0342900 | $0.0343500 | $0.0340700 |
| 2021-08-12 | $0.0341700 | $0.0333200 | $0.0333200 | $0.0333200 |
| 2021-08-13 | $0.0333200 | $0.0332600 | $0.0335200 | $0.0332000 |
| 2021-08-14 | $0.0358700 | $0.0353300 | $0.0353300 | $0.0353300 |
| 2021-08-15 | $0.0353300 | $0.0352600 | $0.0352600 | $0.0352600 |
| 2021-08-16 | $0.0352600 | $0.0356800 | $0.0358600 | $0.0351100 |
| 2021-08-18 | $0.0335100 | $0.0335400 | $0.0335400 | $0.0335400 |
| 2021-08-19 | $0.0335400 | $0.0335100 | $0.0337300 | $0.0334200 |
| 2021-08-25 | $0.0357700 | $0.0367500 | $0.0367500 | $0.0367500 |
| 2021-08-26 | $0.0367500 | $0.0351400 | $0.0351400 | $0.0351400 |
| 2021-08-27 | $0.0351400 | $0.0368200 | $0.0368200 | $0.0368200 |
| 2021-08-28 | $0.0368200 | $0.0366900 | $0.0366900 | $0.0366900 |
| 2021-08-29 | $0.0366900 | $0.0366000 | $0.0366000 | $0.0366000 |
| 2021-08-30 | $0.0366000 | $0.0365000 | $0.0366600 | $0.0364500 |
| 2021-09-02 | $0.0366300 | $0.0369600 | $0.0369600 | $0.0369600 |
| 2021-09-03 | $0.0369600 | $0.0368300 | $0.0370500 | $0.0367900 |
| 2021-09-05 | $0.0374500 | $0.0388400 | $0.0388400 | $0.0388400 |
| 2021-09-06 | $0.0388400 | $0.0395200 | $0.0395200 | $0.0395200 |
| 2021-09-07 | $0.0395200 | $0.0351400 | $0.0351400 | $0.0351400 |
| 2021-09-08 | $0.0351400 | $0.0352200 | $0.0353200 | $0.0348500 |
| 2021-09-11 | $0.0336400 | $0.0338700 | $0.0338700 | $0.0338700 |
| 2021-09-12 | $0.0338700 | $0.0345400 | $0.0345400 | $0.0345400 |
| 2021-09-13 | $0.0345400 | $0.0345900 | $0.0347000 | $0.0345100 |
| 2021-09-16 | $0.0361100 | $0.0358200 | $0.0358200 | $0.0358200 |
| 2021-09-17 | $0.0358200 | $0.0354700 | $0.0354700 | $0.0354700 |
| 2021-09-18 | $0.0354700 | $0.0354100 | $0.0355200 | $0.0353700 |
| 2021-09-19 | $0.0362300 | $0.0354400 | $0.0354400 | $0.0354400 |
| 2021-09-20 | $0.0354400 | $0.0351400 | $0.0355100 | $0.0351100 |
| 2021-09-21 | $0.0321900 | $0.0305300 | $0.0305300 | $0.0305300 |
| 2021-09-22 | $0.0305300 | $0.0326800 | $0.0326800 | $0.0326800 |
| 2021-09-23 | $0.0326800 | $0.0325200 | $0.0328900 | $0.0324800 |
| 2021-09-29 | $0.0307900 | $0.0311500 | $0.0311500 | $0.0311500 |
| 2021-09-30 | $0.0311500 | $0.0328700 | $0.0328700 | $0.0328700 |
| 2021-10-01 | $0.0328700 | $0.0361200 | $0.0361200 | $0.0361200 |
| 2021-10-02 | $0.0361200 | $0.0359500 | $0.0361800 | $0.0357700 |
| 2021-10-04 | $0.0361800 | $0.0369600 | $0.0369600 | $0.0369600 |
| 2021-10-05 | $0.0369600 | $0.0386300 | $0.0386300 | $0.0386300 |
| 2021-10-06 | $0.0386300 | $0.0384900 | $0.0386400 | $0.0384300 |
| 2021-10-07 | $0.0415100 | $0.0403500 | $0.0403500 | $0.0403500 |
| 2021-10-08 | $0.0403500 | $0.0405700 | $0.0405800 | $0.0403100 |
| 2021-10-10 | $0.0412300 | $0.0410300 | $0.0410300 | $0.0410300 |
| 2021-10-11 | $0.0410300 | $0.0431200 | $0.0431200 | $0.0431200 |
| 2021-10-12 | $0.0431200 | $0.0420100 | $0.0420100 | $0.0420100 |
| 2021-10-13 | $0.0420100 | $0.0430300 | $0.0430300 | $0.0430300 |
| 2021-10-14 | $0.0430300 | $0.0430200 | $0.0430200 | $0.0430200 |
| 2021-10-15 | $0.0430200 | $0.0428300 | $0.0430900 | $0.0428300 |
| 2021-10-16 | $0.0462600 | $0.0456600 | $0.0456600 | $0.0456600 |
| 2021-10-17 | $0.0456600 | $0.0461400 | $0.0461400 | $0.0461400 |
| 2021-10-18 | $0.0461400 | $0.0466600 | $0.0467100 | $0.0460700 |
| 2021-10-19 | $0.0465300 | $0.0482100 | $0.0482100 | $0.0482100 |
| 2021-10-20 | $0.0482100 | $0.0480600 | $0.0482800 | $0.0480200 |
| 2021-10-21 | $0.0495200 | $0.0467100 | $0.0467100 | $0.0467100 |
| 2021-10-22 | $0.0467100 | $0.0455200 | $0.0455200 | $0.0455200 |
| 2021-10-23 | $0.0455200 | $0.0459800 | $0.0459800 | $0.0459800 |
| 2021-10-24 | $0.0459800 | $0.0456500 | $0.0456500 | $0.0456500 |
| 2021-10-25 | $0.0456500 | $0.0473200 | $0.0473200 | $0.0473200 |
| 2021-10-26 | $0.0473200 | $0.0452400 | $0.0452400 | $0.0452400 |
| 2021-10-27 | $0.0452400 | $0.0438500 | $0.0438500 | $0.0438500 |
| 2021-10-28 | $0.0438500 | $0.0438800 | $0.0441800 | $0.0438300 |
| 2021-10-30 | $0.0467100 | $0.0464200 | $0.0464200 | $0.0464200 |
| 2021-10-31 | $0.0464200 | $0.0460100 | $0.0460100 | $0.0460100 |
| 2021-11-01 | $0.0460100 | $0.0461200 | $0.0462800 | $0.0458900 |
| 2021-11-02 | $0.0457200 | $0.0474500 | $0.0474500 | $0.0474500 |
| 2021-11-03 | $0.0474500 | $0.0472000 | $0.0472000 | $0.0472000 |
| 2021-11-04 | $0.0472000 | $0.0460900 | $0.0460900 | $0.0460900 |
| 2021-11-05 | $0.0460900 | $0.0458800 | $0.0461400 | $0.0458500 |
| 2021-11-08 | $0.0474800 | $0.0507 | $0.0507 | $0.0507 |
| 2021-11-09 | $0.0507 | $0.0502 | $0.0502 | $0.0502 |
| 2021-11-10 | $0.0502 | $0.0486900 | $0.0486900 | $0.0486900 |
| 2021-11-11 | $0.0486900 | $0.0486200 | $0.0486200 | $0.0486200 |
| 2021-11-12 | $0.0486200 | $0.0481200 | $0.0481200 | $0.0481200 |
| 2021-11-13 | $0.0481200 | $0.0483100 | $0.0483100 | $0.0483100 |
| 2021-11-14 | $0.0483100 | $0.0491300 | $0.0491300 | $0.0491300 |
| 2021-11-15 | $0.0491300 | $0.0477100 | $0.0477100 | $0.0477100 |
| 2021-11-16 | $0.0477100 | $0.0450800 | $0.0450800 | $0.0450800 |
| 2021-11-17 | $0.0450800 | $0.0452700 | $0.0452700 | $0.0452700 |
| 2021-11-18 | $0.0452700 | $0.0454000 | $0.0455500 | $0.0451200 |
| 2021-11-19 | $0.0427000 | $0.0436000 | $0.0436000 | $0.0436000 |
| 2021-11-20 | $0.0436000 | $0.0437700 | $0.0439700 | $0.0435200 |
| 2021-11-21 | $0.0448300 | $0.0440300 | $0.0440300 | $0.0440300 |
| 2021-11-22 | $0.0440300 | $0.0422300 | $0.0422300 | $0.0422300 |
| 2021-11-23 | $0.0422300 | $0.0431700 | $0.0431700 | $0.0431700 |
| 2021-11-24 | $0.0431700 | $0.0432400 | $0.0432700 | $0.0431400 |
| 2021-11-25 | $0.0428800 | $0.0442300 | $0.0442300 | $0.0442300 |
| 2021-11-26 | $0.0442300 | $0.0403400 | $0.0403400 | $0.0403400 |
| 2021-11-27 | $0.0403400 | $0.0411000 | $0.0411000 | $0.0411000 |
| 2021-11-28 | $0.0411000 | $0.0430000 | $0.0430000 | $0.0430000 |
| 2021-11-29 | $0.0430000 | $0.0433800 | $0.0433800 | $0.0433800 |
| 2021-11-30 | $0.0433800 | $0.0427300 | $0.0427300 | $0.0427300 |
| 2021-12-01 | $0.0427300 | $0.0429200 | $0.0429200 | $0.0429200 |
| 2021-12-02 | $0.0429200 | $0.0423900 | $0.0423900 | $0.0423900 |
| 2021-12-03 | $0.0423900 | $0.0402500 | $0.0402500 | $0.0402500 |
| 2021-12-04 | $0.0402500 | $0.0369300 | $0.0369300 | $0.0369300 |
| 2021-12-05 | $0.0369300 | $0.0371000 | $0.0371000 | $0.0371000 |
| 2021-12-06 | $0.0371000 | $0.0379100 | $0.0379100 | $0.0379100 |
| 2021-12-07 | $0.0379100 | $0.0379700 | $0.0379700 | $0.0379700 |
| 2021-12-08 | $0.0379700 | $0.0379000 | $0.0380100 | $0.0377800 |
| 2021-12-09 | $0.0378800 | $0.0357000 | $0.0357000 | $0.0357000 |
| 2021-12-10 | $0.0357000 | $0.0353900 | $0.0353900 | $0.0353900 |
| 2021-12-11 | $0.0353900 | $0.0370500 | $0.0370500 | $0.0370500 |
| 2021-12-12 | $0.0370500 | $0.0375800 | $0.0375800 | $0.0375800 |
| 2021-12-13 | $0.0375800 | $0.0374300 | $0.0376600 | $0.0373300 |
| 2021-12-15 | $0.0362900 | $0.0366600 | $0.0366600 | $0.0366600 |
| 2021-12-16 | $0.0366600 | $0.0357300 | $0.0357300 | $0.0357300 |
| 2021-12-17 | $0.0357300 | $0.0346200 | $0.0346200 | $0.0346200 |
| 2021-12-18 | $0.0346200 | $0.0351500 | $0.0351500 | $0.0351500 |
| 2021-12-19 | $0.0351500 | $0.0350200 | $0.0350200 | $0.0350200 |
| 2021-12-20 | $0.0350200 | $0.0348900 | $0.0350500 | $0.0346900 |
| 2021-12-21 | $0.0351900 | $0.0366900 | $0.0366900 | $0.0366900 |
| 2021-12-22 | $0.0366900 | $0.0367000 | $0.0367500 | $0.0366100 |
| 2021-12-23 | $0.0364600 | $0.0381200 | $0.0381200 | $0.0381200 |
| 2021-12-24 | $0.0381200 | $0.0381300 | $0.0381300 | $0.0381300 |
| 2021-12-25 | $0.0381300 | $0.0378200 | $0.0378200 | $0.0378200 |
| 2021-12-26 | $0.0378200 | $0.0380900 | $0.0380900 | $0.0380900 |
| 2021-12-27 | $0.0380900 | $0.0380400 | $0.0380400 | $0.0380400 |
| 2021-12-28 | $0.0380400 | $0.0356500 | $0.0356500 | $0.0356500 |
| 2021-12-29 | $0.0356500 | $0.0348500 | $0.0348500 | $0.0348500 |
| 2021-12-30 | $0.0348500 | $0.0353500 | $0.0353500 | $0.0353500 |
| 2021-12-31 | $0.0353500 | $0.0346500 | $0.0346500 | $0.0346500 |
| 2022-01-01 | $0.0346500 | $0.0347700 | $0.0348700 | $0.0346500 |
| 2022-01-02 | $0.0358000 | $0.0354800 | $0.0354800 | $0.0354800 |
| 2022-01-03 | $0.0354800 | $0.0353300 | $0.0354800 | $0.0353200 |
| 2022-01-04 | $0.0348400 | $0.0343700 | $0.0343700 | $0.0343700 |
| 2022-01-05 | $0.0343700 | $0.0325700 | $0.0325700 | $0.0325700 |
| 2022-01-06 | $0.0325700 | $0.0327500 | $0.0327500 | $0.0324700 |
| 2022-01-07 | $0.0323200 | $0.0311600 | $0.0311600 | $0.0311600 |
| 2022-01-08 | $0.0311600 | $0.0312700 | $0.0312700 | $0.0312700 |
| 2022-01-09 | $0.0312700 | $0.0314000 | $0.0314000 | $0.0314000 |
| 2022-01-10 | $0.0314000 | $0.0313700 | $0.0313700 | $0.0313700 |
| 2022-01-11 | $0.0313700 | $0.0313100 | $0.0314200 | $0.0312500 |
| 2022-01-12 | $0.0320600 | $0.0329400 | $0.0329400 | $0.0329400 |
| 2022-01-13 | $0.0329400 | $0.0319300 | $0.0319300 | $0.0319300 |
| 2022-01-14 | $0.0319300 | $0.0323200 | $0.0323200 | $0.0323200 |
| 2022-01-15 | $0.0323200 | $0.0323200 | $0.0323200 | $0.0323200 |
| 2022-01-16 | $0.0323200 | $0.0323300 | $0.0323300 | $0.0323300 |
| 2022-01-17 | $0.0323300 | $0.0322700 | $0.0324000 | $0.0322100 |
| 2022-01-18 | $0.0316700 | $0.0317800 | $0.0317800 | $0.0317800 |
| 2022-01-19 | $0.0317800 | $0.0318000 | $0.0318700 | $0.0317000 |
| 2022-01-20 | $0.0312600 | $0.0305200 | $0.0305200 | $0.0305200 |
| 2022-01-21 | $0.0305200 | $0.0273500 | $0.0273500 | $0.0273500 |
| 2022-01-22 | $0.0273500 | $0.0263100 | $0.0263100 | $0.0263100 |
| 2022-01-23 | $0.0263100 | $0.0265700 | $0.0265900 | $0.0262300 |
| 2022-01-24 | $0.0272200 | $0.0275300 | $0.0275300 | $0.0275300 |
| 2022-01-25 | $0.0275300 | $0.0272700 | $0.0275300 | $0.0272200 |
| 2022-02-01 | $0.0288700 | $0.0290400 | $0.0290400 | $0.0290400 |
| 2022-02-02 | $0.0290400 | $0.0276900 | $0.0276900 | $0.0276900 |
| 2022-02-03 | $0.0276900 | $0.0277000 | $0.0278000 | $0.0276000 |
| 2022-02-04 | $0.0280000 | $0.0311900 | $0.0311900 | $0.0311900 |
| 2022-02-05 | $0.0311900 | $0.0310600 | $0.0310600 | $0.0310600 |
| 2022-02-06 | $0.0310600 | $0.0318100 | $0.0318100 | $0.0318100 |
| 2022-02-07 | $0.0318100 | $0.0329000 | $0.0329000 | $0.0329000 |
| 2022-02-08 | $0.0329000 | $0.0330600 | $0.0330600 | $0.0330600 |
| 2022-02-09 | $0.0330600 | $0.0333200 | $0.0333200 | $0.0333200 |
| 2022-02-10 | $0.0333200 | $0.0326500 | $0.0326500 | $0.0326500 |
| 2022-02-11 | $0.0326500 | $0.0318000 | $0.0318000 | $0.0318000 |
| 2022-02-12 | $0.0318000 | $0.0317300 | $0.0318200 | $0.0316900 |
| 2022-02-13 | $0.0316800 | $0.0315500 | $0.0315500 | $0.0315500 |
| 2022-02-14 | $0.0315500 | $0.0319100 | $0.0319100 | $0.0319100 |
| 2022-02-15 | $0.0319100 | $0.0334300 | $0.0334300 | $0.0334300 |
| 2022-02-16 | $0.0334300 | $0.0329200 | $0.0329200 | $0.0329200 |
| 2022-02-17 | $0.0329200 | $0.0304100 | $0.0304100 | $0.0304100 |
| 2022-02-18 | $0.0304100 | $0.0300000 | $0.0300000 | $0.0300000 |
| 2022-02-19 | $0.0300000 | $0.0300800 | $0.0300800 | $0.0300800 |
| 2022-02-20 | $0.0300800 | $0.0288000 | $0.0288000 | $0.0288000 |
| 2022-02-21 | $0.0288000 | $0.0277800 | $0.0277800 | $0.0277800 |
| 2022-02-22 | $0.0277800 | $0.0287000 | $0.0287000 | $0.0287000 |
| 2022-02-23 | $0.0287000 | $0.0279500 | $0.0279500 | $0.0279500 |
| 2022-02-24 | $0.0279500 | $0.0287700 | $0.0287700 | $0.0287700 |
| 2022-02-25 | $0.0287700 | $0.0294300 | $0.0294300 | $0.0294300 |
| 2022-02-26 | $0.0294300 | $0.0293500 | $0.0293500 | $0.0293500 |
| 2022-02-27 | $0.0293500 | $0.0291400 | $0.0294600 | $0.0290800 |
| 2022-02-28 | $0.0282900 | $0.0323900 | $0.0323900 | $0.0323900 |
| 2022-03-01 | $0.0323900 | $0.0333200 | $0.0333200 | $0.0333200 |
| 2022-03-02 | $0.0333200 | $0.0329500 | $0.0329500 | $0.0329500 |
| 2022-03-03 | $0.0329500 | $0.0329700 | $0.0329800 | $0.0327900 |
| 2022-03-04 | $0.0318600 | $0.0293700 | $0.0293700 | $0.0293700 |
| 2022-03-05 | $0.0293700 | $0.0292800 | $0.0293800 | $0.0292200 |
| 2022-03-06 | $0.0295600 | $0.0288200 | $0.0288200 | $0.0288200 |
| 2022-03-07 | $0.0288200 | $0.0285200 | $0.0285200 | $0.0285200 |
| 2022-03-08 | $0.0285200 | $0.0286600 | $0.0287000 | $0.0284300 |
| 2022-03-09 | $0.0290600 | $0.0314700 | $0.0314700 | $0.0314700 |
| 2022-03-10 | $0.0314700 | $0.0295800 | $0.0295800 | $0.0295800 |
| 2022-03-11 | $0.0295800 | $0.0294000 | $0.0295900 | $0.0294000 |
| 2022-03-12 | $0.0290600 | $0.0291000 | $0.0291000 | $0.0291000 |
| 2022-03-13 | $0.0291000 | $0.0291900 | $0.0292200 | $0.0290500 |
| 2022-03-15 | $0.0297700 | $0.0294900 | $0.0294900 | $0.0294900 |
| 2022-03-16 | $0.0294900 | $0.0294800 | $0.0295700 | $0.0294000 |
| 2022-03-17 | $0.0308500 | $0.0307200 | $0.0307200 | $0.0307200 |
| 2022-03-18 | $0.0307200 | $0.0313400 | $0.0313400 | $0.0313400 |
| 2022-03-19 | $0.0313400 | $0.0316800 | $0.0316800 | $0.0316800 |
| 2022-03-20 | $0.0316800 | $0.0309300 | $0.0309300 | $0.0309300 |
| 2022-03-21 | $0.0309300 | $0.0307800 | $0.0307800 | $0.0307800 |
| 2022-03-22 | $0.0307800 | $0.0317900 | $0.0317900 | $0.0317900 |
| 2022-03-23 | $0.0317900 | $0.0321800 | $0.0321800 | $0.0321800 |
| 2022-03-24 | $0.0321800 | $0.0321800 | $0.0323800 | $0.0321300 |
| 2022-03-25 | $0.0330100 | $0.0332500 | $0.0332500 | $0.0332500 |
| 2022-03-26 | $0.0332500 | $0.0334100 | $0.0334100 | $0.0334100 |
| 2022-03-27 | $0.0334100 | $0.0351300 | $0.0351300 | $0.0351300 |
| 2022-03-28 | $0.0351300 | $0.0351500 | $0.0351700 | $0.0350000 |
| 2022-03-29 | $0.0353500 | $0.0355800 | $0.0355800 | $0.0355800 |
| 2022-03-30 | $0.0355800 | $0.0352900 | $0.0352900 | $0.0352900 |
| 2022-03-31 | $0.0352900 | $0.0341400 | $0.0341400 | $0.0341400 |
| 2022-04-01 | $0.0341400 | $0.0347200 | $0.0347200 | $0.0347200 |
| 2022-04-02 | $0.0347200 | $0.0347000 | $0.0347300 | $0.0345800 |
| 2022-04-04 | $0.0348100 | $0.0349600 | $0.0349600 | $0.0349600 |
| 2022-04-05 | $0.0349600 | $0.0341300 | $0.0341300 | $0.0341300 |
| 2022-04-06 | $0.0341300 | $0.0323800 | $0.0323800 | $0.0323800 |
| 2022-04-07 | $0.0323800 | $0.0326000 | $0.0326000 | $0.0326000 |
| 2022-04-08 | $0.0326000 | $0.0317100 | $0.0317100 | $0.0317100 |
| 2022-04-09 | $0.0317100 | $0.0320800 | $0.0320800 | $0.0320800 |
| 2022-04-10 | $0.0320800 | $0.0316200 | $0.0316200 | $0.0316200 |
| 2022-04-11 | $0.0316200 | $0.0296500 | $0.0296500 | $0.0296500 |
| 2022-04-12 | $0.0296500 | $0.0300600 | $0.0300600 | $0.0300600 |
| 2022-04-13 | $0.0300600 | $0.0300600 | $0.0301500 | $0.0300200 |
| 2022-04-15 | $0.0299600 | $0.0304200 | $0.0304200 | $0.0304200 |
| 2022-04-16 | $0.0304200 | $0.0303800 | $0.0304300 | $0.0303600 |
| 2022-04-17 | $0.0302900 | $0.0297700 | $0.0297700 | $0.0297700 |
| 2022-04-18 | $0.0297700 | $0.0306100 | $0.0306100 | $0.0306100 |
| 2022-04-19 | $0.0306100 | $0.0311300 | $0.0311300 | $0.0311300 |
| 2022-04-20 | $0.0311300 | $0.0310100 | $0.0311700 | $0.0309600 |
| 2022-04-21 | $0.0310300 | $0.0303700 | $0.0303700 | $0.0303700 |
| 2022-04-22 | $0.0303700 | $0.0303700 | $0.0303700 | $0.0301800 |
| 2022-04-24 | $0.0295800 | $0.0296000 | $0.0296000 | $0.0296000 |
| 2022-04-25 | $0.0296000 | $0.0292500 | $0.0296400 | $0.0291400 |
| 2022-04-26 | $0.0303300 | $0.0285900 | $0.0285900 | $0.0285900 |
| 2022-04-27 | $0.0285900 | $0.0294400 | $0.0294400 | $0.0294400 |
| 2022-04-28 | $0.0294400 | $0.0298100 | $0.0298100 | $0.0298100 |
| 2022-04-29 | $0.0298100 | $0.0289500 | $0.0289500 | $0.0289500 |
| 2022-04-30 | $0.0289500 | $0.0282400 | $0.0282400 | $0.0282400 |
| 2022-05-01 | $0.0282400 | $0.0288600 | $0.0288600 | $0.0288600 |
| 2022-05-02 | $0.0288600 | $0.0288800 | $0.0288800 | $0.0288800 |
| 2022-05-03 | $0.0288800 | $0.0282900 | $0.0282900 | $0.0282900 |
| 2022-05-04 | $0.0282900 | $0.0297600 | $0.0297600 | $0.0297600 |
| 2022-05-05 | $0.0297600 | $0.0297300 | $0.0298000 | $0.0296600 |
| 2022-05-06 | $0.0274100 | $0.0270100 | $0.0270100 | $0.0270100 |
| 2022-05-07 | $0.0270100 | $0.0270000 | $0.0270400 | $0.0269600 |
| 2022-05-08 | $0.0266000 | $0.0255300 | $0.0255300 | $0.0255300 |
| 2022-05-09 | $0.0255300 | $0.0255700 | $0.0256200 | $0.0254900 |
| 2022-05-11 | $0.0232600 | $0.0217600 | $0.0217600 | $0.0217600 |
| 2022-05-12 | $0.0217600 | $0.0216900 | $0.0216900 | $0.0216900 |
| 2022-05-13 | $0.0216900 | $0.0219300 | $0.0219300 | $0.0219300 |
| 2022-05-14 | $0.0219300 | $0.0225400 | $0.0225400 | $0.0225400 |
| 2022-05-15 | $0.0225400 | $0.0234700 | $0.0234700 | $0.0234700 |
| 2022-05-16 | $0.0234700 | $0.0232900 | $0.0234700 | $0.0232600 |
| 2022-05-17 | $0.0223800 | $0.0228100 | $0.0228100 | $0.0228100 |
| 2022-05-18 | $0.0228100 | $0.0229300 | $0.0229800 | $0.0227900 |
| 2022-05-20 | $0.0227100 | $0.0218700 | $0.0218700 | $0.0218700 |
| 2022-05-21 | $0.0218700 | $0.0220600 | $0.0220600 | $0.0220600 |
| 2022-05-22 | $0.0220600 | $0.0227000 | $0.0227000 | $0.0227000 |
| 2022-05-23 | $0.0227000 | $0.0218100 | $0.0218100 | $0.0218100 |
| 2022-05-24 | $0.0218100 | $0.0222200 | $0.0222200 | $0.0222200 |
| 2022-05-25 | $0.0222200 | $0.0221300 | $0.0221300 | $0.0221300 |
| 2022-05-26 | $0.0221300 | $0.0218900 | $0.0218900 | $0.0218900 |
| 2022-05-27 | $0.0218900 | $0.0214500 | $0.0214500 | $0.0214500 |
| 2022-05-28 | $0.0214500 | $0.0215300 | $0.0215700 | $0.0214000 |
| 2022-05-29 | $0.0217600 | $0.0220900 | $0.0220900 | $0.0220900 |
| 2022-05-30 | $0.0220900 | $0.0237900 | $0.0237900 | $0.0237900 |
| 2022-05-31 | $0.0237900 | $0.0238400 | $0.0238400 | $0.0238400 |
| 2022-06-01 | $0.0238400 | $0.0223400 | $0.0223400 | $0.0223400 |
| 2022-06-02 | $0.0223400 | $0.0228300 | $0.0228300 | $0.0228300 |
| 2022-06-03 | $0.0228300 | $0.0222600 | $0.0222600 | $0.0222600 |
| 2022-06-04 | $0.0222600 | $0.0223800 | $0.0223800 | $0.0223800 |
| 2022-06-05 | $0.0223800 | $0.0224200 | $0.0224200 | $0.0224200 |
| 2022-06-06 | $0.0224200 | $0.0235200 | $0.0235200 | $0.0235200 |
| 2022-06-07 | $0.0235200 | $0.0233300 | $0.0233300 | $0.0233300 |
| 2022-06-08 | $0.0233300 | $0.0234400 | $0.0234800 | $0.0232800 |
| 2022-06-09 | $0.0226400 | $0.0225600 | $0.0225600 | $0.0225600 |
| 2022-06-10 | $0.0225600 | $0.0218000 | $0.0218000 | $0.0218000 |
| 2022-06-11 | $0.0218000 | $0.0212900 | $0.0212900 | $0.0212900 |
| 2022-06-12 | $0.0212900 | $0.0199400 | $0.0199400 | $0.0199400 |
| 2022-06-13 | $0.0199400 | $0.0200400 | $0.0201200 | $0.0198300 |
| 2022-06-15 | $0.0165900 | $0.0169300 | $0.0169300 | $0.0169300 |
| 2022-06-16 | $0.0169300 | $0.0169400 | $0.0170900 | $0.0168600 |
| 2022-06-17 | $0.0152800 | $0.0153200 | $0.0153200 | $0.0153200 |
| 2022-06-18 | $0.0153200 | $0.0142200 | $0.0142200 | $0.0142200 |
| 2022-06-19 | $0.0142200 | $0.0154200 | $0.0154200 | $0.0154200 |
| 2022-06-20 | $0.0154200 | $0.0154100 | $0.0154100 | $0.0154100 |
| 2022-06-21 | $0.0154100 | $0.0155200 | $0.0155200 | $0.0155200 |
| 2022-06-22 | $0.0155200 | $0.0155200 | $0.0155300 | $0.0153300 |
| 2022-06-23 | $0.0149700 | $0.0158200 | $0.0158200 | $0.0158200 |
| 2022-06-24 | $0.0158200 | $0.0157500 | $0.0158800 | $0.0157400 |
| 2022-06-25 | $0.0159100 | $0.0161100 | $0.0161100 | $0.0161100 |
| 2022-06-26 | $0.0161100 | $0.0157700 | $0.0157700 | $0.0157700 |
| 2022-06-27 | $0.0157700 | $0.0155400 | $0.0155400 | $0.0155400 |
| 2022-06-28 | $0.0155400 | $0.0151900 | $0.0151900 | $0.0151900 |
| 2022-06-29 | $0.0151900 | $0.0150700 | $0.0150700 | $0.0150700 |
| 2022-06-30 | $0.0150700 | $0.0149300 | $0.0149300 | $0.0149300 |
| 2022-07-01 | $0.0149300 | $0.0154100 | $0.0154200 | $0.0147400 |
| 2022-07-02 | $0.0144400 | $0.0144200 | $0.0144200 | $0.0144200 |
| 2022-07-03 | $0.0144200 | $0.0143800 | $0.0144500 | $0.0143700 |
| 2022-07-04 | $0.0144700 | $0.0151600 | $0.0151600 | $0.0151600 |
| 2022-07-05 | $0.0151600 | $0.0151200 | $0.0151200 | $0.0151200 |
| 2022-07-06 | $0.0151200 | $0.0154100 | $0.0154100 | $0.0154100 |
| 2022-07-07 | $0.0154100 | $0.0153900 | $0.0154300 | $0.0153500 |
| 2022-07-08 | $0.0162100 | $0.0161900 | $0.0161900 | $0.0161900 |
| 2022-07-09 | $0.0161900 | $0.0162300 | $0.0162500 | $0.0160700 |
| 2022-07-10 | $0.0161900 | $0.0156300 | $0.0156300 | $0.0156300 |
| 2022-07-11 | $0.0156300 | $0.0149600 | $0.0149600 | $0.0149600 |
| 2022-07-12 | $0.0149600 | $0.0144800 | $0.0144800 | $0.0144800 |
| 2022-07-13 | $0.0144800 | $0.0151700 | $0.0151700 | $0.0151700 |
| 2022-07-14 | $0.0151700 | $0.0154300 | $0.0154300 | $0.0154300 |
| 2022-07-15 | $0.0154300 | $0.0156200 | $0.0156200 | $0.0156200 |
| 2022-07-16 | $0.0156200 | $0.0159000 | $0.0159000 | $0.0159000 |
| 2022-07-17 | $0.0159000 | $0.0155900 | $0.0155900 | $0.0155900 |
| 2022-07-18 | $0.0155900 | $0.0168400 | $0.0168400 | $0.0168400 |
| 2022-07-19 | $0.0168400 | $0.0175500 | $0.0175500 | $0.0175500 |
| 2022-07-20 | $0.0175500 | $0.0175000 | $0.0175700 | $0.0174000 |
| 2022-07-21 | $0.0174200 | $0.0173700 | $0.0173700 | $0.0173700 |
| 2022-07-22 | $0.0173700 | $0.0170100 | $0.0170100 | $0.0170100 |
| 2022-07-23 | $0.0170100 | $0.0168400 | $0.0168400 | $0.0168400 |
| 2022-07-24 | $0.0168400 | $0.0169400 | $0.0169400 | $0.0169400 |
| 2022-07-25 | $0.0169400 | $0.0167900 | $0.0170000 | $0.0167800 |
| 2022-07-26 | $0.0159800 | $0.0159400 | $0.0159400 | $0.0159400 |
| 2022-07-27 | $0.0159400 | $0.0172200 | $0.0172200 | $0.0172200 |
| 2022-07-28 | $0.0172200 | $0.0178900 | $0.0178900 | $0.0178900 |
| 2022-07-29 | $0.0178900 | $0.0178300 | $0.0178300 | $0.0178300 |
| 2022-07-30 | $0.0178300 | $0.0177300 | $0.0177300 | $0.0177300 |
| 2022-07-31 | $0.0177300 | $0.0174800 | $0.0174800 | $0.0174800 |
| 2022-08-01 | $0.0174800 | $0.0174500 | $0.0174500 | $0.0174500 |
| 2022-08-02 | $0.0174500 | $0.0172400 | $0.0172400 | $0.0172400 |
| 2022-08-03 | $0.0172400 | $0.0171200 | $0.0171200 | $0.0171200 |
| 2022-08-04 | $0.0171200 | $0.0169700 | $0.0169700 | $0.0169700 |
| 2022-08-05 | $0.0169700 | $0.0174900 | $0.0174900 | $0.0174900 |
| 2022-08-06 | $0.0174900 | $0.0172200 | $0.0172200 | $0.0172200 |
| 2022-08-07 | $0.0172200 | $0.0173800 | $0.0173800 | $0.0173800 |
| 2022-08-08 | $0.0173800 | $0.0178600 | $0.0178600 | $0.0178600 |
| 2022-08-09 | $0.0178600 | $0.0173700 | $0.0173700 | $0.0173700 |
| 2022-08-10 | $0.0173700 | $0.0179700 | $0.0179700 | $0.0179700 |
| 2022-08-11 | $0.0179700 | $0.0179600 | $0.0179600 | $0.0179600 |
| 2022-08-12 | $0.0179600 | $0.0179300 | $0.0179800 | $0.0178300 |
| 2022-08-13 | $0.0183100 | $0.0183400 | $0.0183400 | $0.0183400 |
| 2022-08-14 | $0.0183400 | $0.0182400 | $0.0182400 | $0.0182400 |
| 2022-08-15 | $0.0182400 | $0.0180800 | $0.0180800 | $0.0180800 |
| 2022-08-16 | $0.0180800 | $0.0178900 | $0.0178900 | $0.0178900 |
| 2022-08-17 | $0.0178900 | $0.0175000 | $0.0175000 | $0.0175000 |
| 2022-08-18 | $0.0175000 | $0.0174000 | $0.0174000 | $0.0174000 |
| 2022-08-19 | $0.0174000 | $0.0156300 | $0.0156300 | $0.0156300 |
| 2022-08-20 | $0.0156300 | $0.0158600 | $0.0158600 | $0.0158600 |
| 2022-08-21 | $0.0158600 | $0.0161400 | $0.0161400 | $0.0161400 |
| 2022-08-22 | $0.0161400 | $0.0160500 | $0.0160500 | $0.0160500 |
| 2022-08-23 | $0.0160500 | $0.0161400 | $0.0161400 | $0.0161400 |
| 2022-08-24 | $0.0161400 | $0.0160300 | $0.0160300 | $0.0160300 |
| 2022-08-25 | $0.0160300 | $0.0160300 | $0.0160500 | $0.0159900 |
| 2022-08-27 | $0.0151900 | $0.0150300 | $0.0150300 | $0.0150300 |
| 2022-08-28 | $0.0150300 | $0.0146700 | $0.0146700 | $0.0146700 |
| 2022-08-29 | $0.0146700 | $0.0152200 | $0.0152200 | $0.0152200 |
| 2022-08-30 | $0.0152200 | $0.0151700 | $0.0152200 | $0.0151600 |
| 2022-08-31 | $0.0148600 | $0.0150400 | $0.0150400 | $0.0150400 |
| 2022-09-01 | $0.0150400 | $0.0151000 | $0.0151000 | $0.0151000 |
| 2022-09-02 | $0.0151000 | $0.0149700 | $0.0149700 | $0.0149700 |
| 2022-09-03 | $0.0149700 | $0.0148800 | $0.0148800 | $0.0148800 |
| 2022-09-04 | $0.0148800 | $0.0150000 | $0.0150000 | $0.0150000 |
| 2022-09-05 | $0.0150000 | $0.0148400 | $0.0148400 | $0.0148400 |
| 2022-09-06 | $0.0148400 | $0.0140900 | $0.0140900 | $0.0140900 |
| 2022-09-07 | $0.0140900 | $0.0144700 | $0.0144700 | $0.0144700 |
| 2022-09-08 | $0.0144700 | $0.0144900 | $0.0144900 | $0.0144900 |
| 2022-09-09 | $0.0144900 | $0.0160300 | $0.0160300 | $0.0160300 |
| 2022-09-10 | $0.0160300 | $0.0162400 | $0.0162400 | $0.0162400 |
| 2022-09-11 | $0.0162400 | $0.0163800 | $0.0163800 | $0.0163800 |
| 2022-09-12 | $0.0163800 | $0.0168000 | $0.0168000 | $0.0168000 |
| 2022-09-13 | $0.0168000 | $0.0166200 | $0.0168300 | $0.0165900 |
| 2022-09-14 | $0.0151300 | $0.0151800 | $0.0151800 | $0.0151800 |
| 2022-09-15 | $0.0151800 | $0.0147800 | $0.0147800 | $0.0147800 |
| 2022-09-16 | $0.0147800 | $0.0148500 | $0.0148500 | $0.0148500 |
| 2022-09-17 | $0.0148500 | $0.0149600 | $0.0149600 | $0.0148300 |
| 2022-10-02 | $0.0144900 | $0.0142900 | $0.0142900 | $0.0142900 |
| 2022-10-03 | $0.0142900 | $0.0143300 | $0.0143500 | $0.0142400 |
| زوج | الصرف |
|---|---|
| ION/BTC | bittrex |
| ION/BTC | crex24 |
| ION/BTC | upbit |
وصف
وصف
المميزات
المميزات
Pre-mine:
- 3.4 million ION: participation incentives given away by ionomy.com
- 2.5 million ION: bounties for coin development
- 5.0 million ION: to offer through Initial Coin Offering
Ionomy (ION) News
عملات ذات صلة
