Ionic Protocol(ION)Heute
$0.000373
vor 1 Jahren
$0.020458
Ionic Protocol Preisverlauf
(ION)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.000375 | $0.000379 | $0.000372 | $0.000374 | $18,356.14 |
2025-09-03 | $0.000379 | $0.000380 | $0.000371 | $0.000375 | $18,145.57 |
2025-09-02 | $0.000383 | $0.000384 | $0.000369 | $0.000379 | $17,740.92 |
2025-09-01 | $0.000391 | $0.000392 | $0.000372 | $0.000383 | $16,182.56 |
2025-08-31 | $0.000372 | $0.000391 | $0.000372 | $0.000391 | $16,931.95 |
2025-08-30 | $0.000377 | $0.000378 | $0.000372 | $0.000372 | $16,522.65 |
2025-08-29 | $0.000382 | $0.000386 | $0.000377 | $0.000377 | $17,541.24 |
2025-08-28 | $0.000399 | $0.000403 | $0.000382 | $0.000382 | $18,318.43 |
2025-08-27 | $0.000407 | $0.000427 | $0.000383 | $0.000399 | $1,811.349 |
2025-08-26 | $0.000407 | $0.000432 | $0.000389 | $0.000408 | $20,722.99 |
2025-08-25 | $0.000434 | $0.000446 | $0.000402 | $0.000407 | $17,255.67 |
2025-08-24 | $0.000432 | $0.000434 | $0.000423 | $0.000434 | $22,672.59 |
2025-08-23 | $0.000388 | $0.000440 | $0.000391 | $0.000432 | $30,026.43 |
2025-08-22 | $0.000388 | $0.000391 | $0.000377 | $0.000388 | $20,647.47 |
2025-08-21 | $0.000389 | $0.000391 | $0.000374 | $0.000388 | $28,165.30 |
2025-08-20 | $0.000382 | $0.000389 | $0.000375 | $0.000389 | $20,157.00 |
2025-08-19 | $0.000391 | $0.000399 | $0.000381 | $0.000382 | $22,528.69 |
2025-08-18 | $0.000402 | $0.000402 | $0.000381 | $0.000391 | $21,129.62 |
2025-08-17 | $0.000396 | $0.000418 | $0.000382 | $0.000402 | $18,340.21 |
2025-08-16 | $0.000397 | $0.000410 | $0.000389 | $0.000396 | $9,726.792 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Ionic Protocol(ION)
