Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
| Nombre | Símbolo | Bolsa de Valores | Capitalización de Mercado ($) | Algoritmo |
|---|---|---|---|---|
| Charged Particles - IONX | IONXUSD | Cripto | 433,310 | No es Minable |
| Variación del Día (ptos.) | Variación del Día (%) | Precio Actual | Postura de Compra | Offerta | |
|---|---|---|---|---|---|
| -0.000189 | -1.62% | 0.011482 | 0.011408 | 0.011519 |
| Precio de Apertura | Precio Máximo | Precio Mínimo | Precio Anterior | Rango 52 semanas |
|---|---|---|---|---|
| 0.011671 | 0.011713 | 0.011325 | 0.011671 | 0.010753 - 0.058011 |
| Bolsa | Último Operado | Aprestar | Precio Operado | Divisa |
|---|---|---|---|---|
| GATE | 06:55:13 | 1,750.58 | 0.011474 | USD |
| Precio x Volumen | Volume | Símbolo de Base | Pares Relacionados | ||
|---|---|---|---|---|---|
| 4,290.21 | 378,154.15 | IONX | |||
Resumen Histórico IONXUSD
| Period † | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 0.012697 | 0.017094 | 0.010932 | 805,558.90 | -0.001215 | -9.57% |
| 1 Month | 0.015661 | 0.02299 | 0.010932 | 750,516.60 | -0.004179 | -26.68% |
| 3 Months | 0.016029 | 0.031496 | 0.010932 | 765,825.97 | -0.004547 | -28.37% |
| 6 Months | 0.016305 | 0.047956 | 0.010932 | 718,282.46 | -0.004823 | -29.58% |
| 1 Year | 0.03056 | 0.058011 | 0.010753 | 674,492.42 | -0.019078 | -62.43% |
| 3 Years | 1.29 | 2.02 | 0.010753 | 393,411.60 | -1.28 | -99.11% |
| 5 Years | 1.29 | 2.02 | 0.010753 | 393,411.60 | -1.28 | -99.11% |
IONXUSD Precios Históricos 1 Mes
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 14 May 2024 | 0.012625 | -0.000968 | -7.12% | 0.013584 | 0.013689 | 0.012553 | 718,980.00 |
| 13 May 2024 | 0.013593 | 0.000263 | 1.97% | 0.013656 | 0.016271 | 0.013319 | 987,315.00 |
| 12 May 2024 | 0.01333 | 0.00015 | 1.14% | 0.013196 | 0.014425 | 0.012751 | 710,215.00 |
| 11 May 2024 | 0.01318 | -0.000237 | -1.77% | 0.013432 | 0.013532 | 0.013089 | 691,799.00 |
| 10 May 2024 | 0.013417 | -0.000634 | -4.51% | 0.014028 | 0.014147 | 0.01335 | 655,220.00 |
| 09 May 2024 | 0.014051 | 0.000406 | 2.98% | 0.013656 | 0.014695 | 0.013604 | 695,387.00 |
| 08 May 2024 | 0.013645 | -0.001144 | -7.74% | 0.014761 | 0.014914 | 0.013592 | 705,307.00 |
| 07 May 2024 | 0.014789 | -0.0008 | -5.13% | 0.015649 | 0.015722 | 0.014728 | 659,225.00 |
| 06 May 2024 | 0.015589 | 0.000255 | 1.67% | 0.01996 | 0.02299 | 0.015567 | 872,522.00 |
| 05 May 2024 | 0.015333 | -0.000937 | -5.76% | 0.016266 | 0.016312 | 0.015064 | 609,988.00 |
| 04 May 2024 | 0.01627 | -0.000623 | -3.69% | 0.016873 | 0.017829 | 0.015534 | 601,042.00 |
| 03 May 2024 | 0.016893 | 0.003231 | 23.65% | 0.013661 | 0.017283 | 0.013517 | 657,008.00 |
| 02 May 2024 | 0.013662 | 0.000641 | 4.93% | 0.013005 | 0.013767 | 0.012792 | 704,033.00 |
| 01 May 2024 | 0.01302 | -0.000124 | -0.94% | 0.013099 | 0.013494 | 0.012523 | 771,621.00 |
| 30 Abr 2024 | 0.013144 | -0.000682 | -4.93% | 0.013797 | 0.014003 | 0.012722 | 722,988.00 |
| 29 Abr 2024 | 0.013826 | -0.000248 | -1.76% | 0.01996 | 0.02299 | 0.013299 | 1,212,426.00 |
| 28 Abr 2024 | 0.014074 | 0.000442 | 3.24% | 0.013632 | 0.014292 | 0.013611 | 722,210.00 |
| 27 Abr 2024 | 0.013632 | -0.000696 | -4.86% | 0.014343 | 0.014525 | 0.013571 | 732,348.00 |
| 26 Abr 2024 | 0.014328 | -0.000164 | -1.13% | 0.014482 | 0.014565 | 0.014188 | 659,411.00 |
| 25 Abr 2024 | 0.014492 | 0.000354 | 2.50% | 0.01416 | 0.015046 | 0.013849 | 656,067.00 |
| 24 Abr 2024 | 0.014138 | -0.001474 | -9.44% | 0.015661 | 0.016016 | 0.014138 | 630,432.00 |
| 23 Abr 2024 | 0.015613 | -0.000233 | -1.47% | 0.015903 | 0.015989 | 0.015175 | 640,989.00 |
| 22 Abr 2024 | 0.015845 | 0.001712 | 12.11% | 0.01996 | 0.02299 | 0.014263 | 969,722.00 |
| 21 Abr 2024 | 0.014134 | -0.000679 | -4.58% | 0.014772 | 0.015019 | 0.014024 | 644,659.00 |
| 20 Abr 2024 | 0.014813 | 0.000023 | 0.16% | 0.014725 | 0.014889 | 0.014112 | 674,449.00 |
