Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.IONXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.005873 | -0.000142 | -2.36% | 0.006014 | 0.006096 | 0.005866 | 2,380,544.00 |
| 26 Jun 2024 | 0.006015 | -0.000044 | -0.73% | 0.006062 | 0.006218 | 0.005981 | 2,298,619.00 |
| 25 Jun 2024 | 0.006059 | -0.00015 | -2.42% | 0.006208 | 0.006225 | 0.00591 | 2,389,497.00 |
| 24 Jun 2024 | 0.006209 | -0.000413 | -6.24% | 0.006623 | 0.007021 | 0.005996 | 1,701,897.00 |
| 23 Jun 2024 | 0.006622 | -0.000078 | -1.16% | 0.0067 | 0.006722 | 0.006453 | 2,088,322.00 |
| 22 Jun 2024 | 0.0067 | -0.000635 | -8.66% | 0.007332 | 0.00734 | 0.006678 | 2,016,516.00 |
| 21 Jun 2024 | 0.007335 | -0.000525 | -6.68% | 0.007862 | 0.007904 | 0.00724 | 1,906,010.00 |
| 20 Jun 2024 | 0.00786 | -0.000218 | -2.70% | 0.008072 | 0.008102 | 0.007827 | 1,878,637.00 |
| 19 Jun 2024 | 0.008078 | 0.000155 | 1.96% | 0.007921 | 0.008314 | 0.00785 | 1,777,597.00 |
| 18 Jun 2024 | 0.007923 | -0.000653 | -7.61% | 0.008578 | 0.008582 | 0.00785 | 1,680,322.00 |
| 17 Jun 2024 | 0.008576 | -0.000185 | -2.11% | 0.008726 | 0.008758 | 0.008489 | 1,612,152.00 |
| 16 Jun 2024 | 0.008761 | -0.000253 | -2.81% | 0.009007 | 0.009081 | 0.008691 | 1,150,405.00 |
| 15 Jun 2024 | 0.009014 | 0.000171 | 1.93% | 0.008832 | 0.009058 | 0.008641 | 1,579,200.00 |
| 14 Jun 2024 | 0.008843 | 0.000424 | 5.04% | 0.008446 | 0.009079 | 0.008418 | 1,610,325.00 |
| 13 Jun 2024 | 0.008419 | 0.000136 | 1.64% | 0.008285 | 0.008908 | 0.008202 | 1,757,888.00 |
| 12 Jun 2024 | 0.008283 | -0.000212 | -2.50% | 0.008493 | 0.008497 | 0.008213 | 1,708,642.00 |
| 11 Jun 2024 | 0.008495 | -0.001585 | -15.72% | 0.010125 | 0.010125 | 0.007963 | 1,689,966.00 |
| 10 Jun 2024 | 0.01008 | -0.00003 | -0.30% | 0.010065 | 0.010335 | 0.009887 | 1,665,115.00 |
| 09 Jun 2024 | 0.01011 | -0.000127 | -1.24% | 0.010237 | 0.010659 | 0.009604 | 1,483,621.00 |
| 08 Jun 2024 | 0.010237 | 0.000028 | 0.27% | 0.010196 | 0.01045 | 0.010169 | 1,316,390.00 |
| 07 Jun 2024 | 0.010209 | -0.000138 | -1.33% | 0.010348 | 0.010354 | 0.010105 | 1,384,014.00 |
| 06 Jun 2024 | 0.010347 | 0.000052 | 0.51% | 0.010292 | 0.010705 | 0.010252 | 1,265,433.00 |
| 05 Jun 2024 | 0.010295 | -0.000389 | -3.64% | 0.010703 | 0.01071 | 0.010252 | 1,311,366.00 |
| 04 Jun 2024 | 0.010684 | 0.000869 | 8.85% | 0.009757 | 0.010824 | 0.009044 | 664,494.00 |
| 03 Jun 2024 | 0.009815 | -0.000738 | -6.99% | 0.010558 | 0.010593 | 0.009276 | 1,407,826.00 |
| 02 Jun 2024 | 0.010553 | -0.000198 | -1.84% | 0.01074 | 0.01074 | 0.010503 | 991,355.00 |
| 01 Jun 2024 | 0.010751 | 0.000194 | 1.84% | 0.010548 | 0.01093 | 0.010503 | 566,268.00 |
| 31 May 2024 | 0.010557 | -0.00003 | -0.28% | 0.010589 | 0.010628 | 0.010042 | 1,337,072.00 |
| 30 May 2024 | 0.010587 | -0.000158 | -1.47% | 0.010804 | 0.010869 | 0.009979 | 1,362,559.00 |
| 29 May 2024 | 0.010745 | -0.001465 | -12.00% | 0.012207 | 0.012221 | 0.010717 | 1,134,118.00 |
| 28 May 2024 | 0.01221 | 0.001389 | 12.84% | 0.010814 | 0.012919 | 0.010153 | 1,280,318.00 |
| 27 May 2024 | 0.010821 | 0.00049 | 4.74% | 0.010346 | 0.011082 | 0.010327 | 1,370,242.00 |
| 26 May 2024 | 0.010331 | -0.000203 | -1.93% | 0.010545 | 0.010577 | 0.009737 | 1,486,503.00 |
| 25 May 2024 | 0.010534 | -0.000038 | -0.36% | 0.010576 | 0.010838 | 0.01048 | 1,320,904.00 |
| 24 May 2024 | 0.010572 | -0.000418 | -3.80% | 0.010991 | 0.011094 | 0.010441 | 1,329,383.00 |
| 23 May 2024 | 0.01099 | -0.000078 | -0.70% | 0.011072 | 0.011338 | 0.01054 | 1,221,609.00 |
| 22 May 2024 | 0.011068 | -0.000472 | -4.09% | 0.011556 | 0.011965 | 0.010564 | 1,358,368.00 |
| 21 May 2024 | 0.01154 | -0.000137 | -1.17% | 0.011745 | 0.011806 | 0.010811 | 1,408,273.00 |
| 20 May 2024 | 0.011677 | -0.000863 | -6.88% | 0.012541 | 0.0136 | 0.01134 | 1,358,547.00 |
| 19 May 2024 | 0.01254 | -0.000148 | -1.17% | 0.012694 | 0.013254 | 0.012509 | 1,152,772.00 |
| 18 May 2024 | 0.012688 | -0.000447 | -3.40% | 0.013113 | 0.013214 | 0.012573 | 1,107,815.00 |
| 17 May 2024 | 0.013135 | 0.000285 | 2.22% | 0.012852 | 0.01343 | 0.01251 | 1,268,713.00 |
| 16 May 2024 | 0.01285 | -0.000674 | -4.98% | 0.013527 | 0.013533 | 0.0128 | 857,129.00 |
| 15 May 2024 | 0.013524 | 0.000762 | 5.97% | 0.012757 | 0.01395 | 0.012648 | 1,163,121.00 |
| 14 May 2024 | 0.012762 | -0.000807 | -5.95% | 0.013572 | 0.013735 | 0.01251 | 997,568.00 |
| 13 May 2024 | 0.013569 | 0.00021 | 1.57% | 0.01337 | 0.013794 | 0.013311 | 979,820.00 |
| 12 May 2024 | 0.013359 | 0.000131 | 0.99% | 0.013214 | 0.014696 | 0.01261 | 1,134,710.00 |
| 11 May 2024 | 0.013228 | -0.000136 | -1.02% | 0.013378 | 0.013517 | 0.013101 | 933,138.00 |
| 10 May 2024 | 0.013364 | -0.00068 | -4.84% | 0.014044 | 0.014051 | 0.013357 | 972,982.00 |
| 09 May 2024 | 0.014044 | 0.000421 | 3.09% | 0.013646 | 0.014799 | 0.013621 | 1,071,985.00 |
| 08 May 2024 | 0.013623 | -0.001266 | -8.50% | 0.014891 | 0.015015 | 0.013611 | 1,009,759.00 |
| 07 May 2024 | 0.014889 | -0.000703 | -4.51% | 0.015741 | 0.015747 | 0.01485 | 1,070,761.00 |
| 06 May 2024 | 0.015592 | 0.000134 | 0.87% | 0.015457 | 0.017848 | 0.015426 | 1,110,224.00 |
| 05 May 2024 | 0.015458 | -0.000795 | -4.89% | 0.016188 | 0.017289 | 0.01505 | 1,142,882.00 |
| 04 May 2024 | 0.016253 | -0.00056 | -3.33% | 0.016955 | 0.017979 | 0.015459 | 1,014,104.00 |
| 03 May 2024 | 0.016813 | 0.003117 | 22.76% | 0.013767 | 0.018048 | 0.013503 | 2,400,415.00 |
| 02 May 2024 | 0.013696 | 0.000551 | 4.19% | 0.013196 | 0.013913 | 0.01261 | 1,178,294.00 |
| 01 May 2024 | 0.013145 | 0.000159 | 1.22% | 0.012963 | 0.013728 | 0.01261 | 1,096,504.00 |
| 30 Abr 2024 | 0.012986 | -0.000836 | -6.05% | 0.013907 | 0.013937 | 0.012846 | 1,162,018.00 |
| 29 Abr 2024 | 0.013822 | -0.00039 | -2.74% | 0.014171 | 0.014415 | 0.013145 | 1,013,293.00 |
| 28 Abr 2024 | 0.014212 | 0.000521 | 3.81% | 0.013695 | 0.014816 | 0.01348 | 997,235.00 |
| 27 Abr 2024 | 0.013691 | -0.000788 | -5.44% | 0.014394 | 0.014537 | 0.013082 | 1,027,927.00 |
| 26 Abr 2024 | 0.014479 | -0.000025 | -0.17% | 0.014574 | 0.014644 | 0.014175 | 993,554.00 |
| 25 Abr 2024 | 0.014504 | 0.000346 | 2.44% | 0.014174 | 0.015833 | 0.01378 | 1,129,465.00 |
| 24 Abr 2024 | 0.014158 | -0.001567 | -9.97% | 0.015619 | 0.016611 | 0.014061 | 931,814.00 |
| 23 Abr 2024 | 0.015725 | -0.000244 | -1.53% | 0.01597 | 0.016612 | 0.015148 | 892,990.00 |
| 22 Abr 2024 | 0.015969 | 0.001703 | 11.94% | 0.014263 | 0.016735 | 0.014093 | 1,053,561.00 |
| 21 Abr 2024 | 0.014266 | -0.000612 | -4.11% | 0.014932 | 0.015595 | 0.014033 | 1,017,304.00 |
| 20 Abr 2024 | 0.014878 | 0.000046 | 0.31% | 0.014758 | 0.015348 | 0.01378 | 995,096.00 |
| 19 Abr 2024 | 0.014832 | -0.000084 | -0.56% | 0.014904 | 0.015595 | 0.01378 | 1,101,688.00 |
| 18 Abr 2024 | 0.014916 | -0.000033 | -0.22% | 0.014929 | 0.015797 | 0.014448 | 1,164,440.00 |
| 17 Abr 2024 | 0.014949 | -0.0003 | -1.97% | 0.015104 | 0.016657 | 0.0148 | 1,131,808.00 |
| 16 Abr 2024 | 0.015249 | -0.000143 | -0.93% | 0.015413 | 0.016774 | 0.014799 | 1,137,080.00 |
| 15 Abr 2024 | 0.015392 | -0.000861 | -5.30% | 0.016263 | 0.017036 | 0.015099 | 905,968.00 |
| 14 Abr 2024 | 0.016253 | -0.00007 | -0.43% | 0.016045 | 0.016298 | 0.014925 | 1,048,185.00 |
| 13 Abr 2024 | 0.016323 | -0.000195 | -1.18% | 0.016559 | 0.016623 | 0.014887 | 1,205,350.00 |
| 12 Abr 2024 | 0.016518 | -0.001902 | -10.33% | 0.018468 | 0.019275 | 0.016516 | 943,721.00 |
| 11 Abr 2024 | 0.01842 | -0.000427 | -2.27% | 0.018523 | 0.019011 | 0.0183 | 814,456.00 |
| 10 Abr 2024 | 0.018847 | -0.000559 | -2.88% | 0.019003 | 0.020701 | 0.018525 | 901,017.00 |
| 09 Abr 2024 | 0.019406 | -0.001627 | -7.74% | 0.020947 | 0.021204 | 0.018407 | 903,819.00 |
| 08 Abr 2024 | 0.021033 | 0.000032 | 0.15% | 0.021138 | 0.022041 | 0.019196 | 860,545.00 |
| 07 Abr 2024 | 0.021001 | 0.001544 | 7.94% | 0.019438 | 0.021416 | 0.018502 | 1,061,427.00 |
| 06 Abr 2024 | 0.019457 | 0.000494 | 2.61% | 0.019006 | 0.02253 | 0.0185 | 1,147,836.00 |
| 05 Abr 2024 | 0.018963 | 0.00121 | 6.82% | 0.017286 | 0.020545 | 0.016347 | 1,242,702.00 |
| 04 Abr 2024 | 0.017753 | -0.000758 | -4.09% | 0.018491 | 0.019738 | 0.01709 | 1,195,832.00 |
| 03 Abr 2024 | 0.018511 | 0.000681 | 3.82% | 0.017828 | 0.019046 | 0.016847 | 945,182.00 |
| 02 Abr 2024 | 0.01783 | -0.00132 | -6.89% | 0.019197 | 0.019361 | 0.017051 | 1,005,935.00 |
| 01 Abr 2024 | 0.01915 | -0.000854 | -4.27% | 0.019927 | 0.021454 | 0.019064 | 830,753.00 |
| 31 Mar 2024 | 0.020004 | 0.000477 | 2.44% | 0.019628 | 0.02202 | 0.019002 | 859,296.00 |
| 30 Mar 2024 | 0.019527 | -0.000365 | -1.83% | 0.01994 | 0.020956 | 0.019249 | 827,861.00 |
