ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

IONXUSD Charged Particles - IONX

0.008915
0.000145 (1.66%)
12:43:53 - Datos en tiempo real
Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Charged Particles - IONX IONXUSD Cripto 339,297 No es Minable
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
0.000145 1.66% 0.008915 0.008737 0.009022
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
0.008769 0.00901 0.008768 0.00877 0.008048 - 0.053073
Bolsa Último Operado Aprestar Precio Operado Divisa
GATE 13:19:31 1,410.86 0.008929 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
4,792.65 535,184.72 IONX

Resumen Histórico IONXUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0101860.0146950.0080481,060,134.03-0.001271-12.47%
1 Month0.0131050.0212570.008048946,717.53-0.00419-31.97%
3 Months0.020740.0244360.008048768,018.06-0.011825-57.02%
6 Months0.0291570.0479560.008048746,811.52-0.020242-69.42%
1 Year0.0451570.0530730.008048726,795.05-0.036242-80.26%
3 Years1.292.020.008048407,897.99-1.28-99.31%
5 Years1.292.020.008048407,897.99-1.28-99.31%

IONXUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 0.008768 0.000332 3.94% 0.008445 0.008956 0.008279 1,213,237.00
13 Jun 2024 0.008436 0.000212 2.58% 0.008251 0.008608 0.008107 1,128,514.00
12 Jun 2024 0.008224 -0.000103 -1.24% 0.00833 0.008524 0.008048 1,119,122.00
11 Jun 2024 0.008327 -0.001755 -17.41% 0.010087 0.010093 0.008315 937,530.00
10 Jun 2024 0.010083 0.000192 1.95% 0.013656 0.014695 0.00992 1,157,899.00
09 Jun 2024 0.00989 -0.000348 -3.40% 0.010267 0.010295 0.009856 1,025,302.00
08 Jun 2024 0.010238 0.000048 0.47% 0.010186 0.010454 0.010185 839,331.00
07 Jun 2024 0.01019 -0.000144 -1.39% 0.010329 0.010436 0.009851 977,741.00
06 Jun 2024 0.010334 0.000048 0.47% 0.010283 0.01055 0.010216 934,547.00
05 Jun 2024 0.010285 -0.000354 -3.33% 0.013656 0.021257 0.010218 1,276,936.00
04 Jun 2024 0.010639 0.000859 8.78% 0.009792 0.010686 0.009546 510,251.00
03 Jun 2024 0.00978 -0.000804 -7.60% 0.010571 0.010672 0.009779 949,039.00
02 Jun 2024 0.010584 -0.000093 -0.87% 0.010677 0.010738 0.010428 932,557.00
01 Jun 2024 0.010677 0.000065 0.61% 0.010613 0.010803 0.010518 883,513.00
31 May 2024 0.010612 0.00001 0.09% 0.010598 0.010656 0.010314 932,927.00
30 May 2024 0.010602 -0.000091 -0.85% 0.010697 0.010847 0.010468 935,136.00
29 May 2024 0.010693 -0.001493 -12.25% 0.012174 0.012305 0.010693 830,807.00
28 May 2024 0.012187 0.0014 12.98% 0.010761 0.01225 0.010424 971,592.00
27 May 2024 0.010786 0.000498 4.84% 0.013656 0.014695 0.010469 1,142,905.00
26 May 2024 0.010289 -0.000279 -2.64% 0.010575 0.010625 0.009923 930,292.00
25 May 2024 0.010568 0.000014 0.13% 0.010534 0.010833 0.010488 866,416.00
24 May 2024 0.010554 -0.000383 -3.50% 0.010972 0.01113 0.010388 847,640.00
23 May 2024 0.010937 -0.000215 -1.93% 0.011063 0.01157 0.010424 843,065.00
22 May 2024 0.011151 -0.000529 -4.53% 0.011671 0.011713 0.010947 843,803.00
21 May 2024 0.01168 -0.000033 -0.28% 0.011738 0.011888 0.010932 888,666.00
20 May 2024 0.011714 -0.000836 -6.66% 0.013656 0.017094 0.011382 1,118,177.00
19 May 2024 0.01255 -0.000197 -1.55% 0.012647 0.01307 0.012478 728,732.00
18 May 2024 0.012747 -0.000319 -2.44% 0.013105 0.013187 0.012638 742,399.00
17 May 2024 0.013066 0.000146 1.13% 0.012857 0.013258 0.012714 792,293.00
16 May 2024 0.012921 -0.000596 -4.41% 0.013544 0.013561 0.012766 687,404.00
15 May 2024 0.013517 0.000891 7.06% 0.012697 0.013916 0.01263 681,238.00
Ver Mas Datos Históricos »