Ideaology(IDEA)Hoy
$0.000048
hace 1 años
$0.000812
hace 2 años
$0.001020
hace 3 años
$0.019420
hace 4 años
$0.140727
Ideaology Historial de precios
(IDEA)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.000044 | $0.000072 | $0.000044 | $0.000063 | $159.027K |
2025-09-12 | $0.000042 | $0.000048 | $0.000041 | $0.000044 | $30,091.69 |
2025-09-11 | $0.000041 | $0.000043 | $0.000040 | $0.000042 | $32,230.49 |
2025-09-10 | $0.000040 | $0.000052 | $0.000039 | $0.000042 | $79,488.68 |
2025-09-09 | $0.000037 | $0.000041 | $0.000035 | $0.000040 | $41,240.63 |
2025-09-08 | $0.000042 | $0.000041 | $0.000037 | $0.000037 | $41,109.02 |
2025-09-07 | $0.000048 | $0.000050 | $0.000040 | $0.000041 | $149.186K |
2025-09-06 | $0.000037 | $0.000053 | $0.000036 | $0.000048 | $133.164K |
2025-09-05 | $0.000036 | $0.000037 | $0.000033 | $0.000037 | $197.373K |
2025-09-04 | $0.000039 | $0.000040 | $0.000036 | $0.000036 | $167.139K |
2025-09-03 | $0.000047 | $0.000046 | $0.000035 | $0.000039 | $187.072K |
2025-09-02 | $0.000054 | $0.000056 | $0.000042 | $0.000047 | $193.062K |
2025-09-01 | $0.000061 | $0.000065 | $0.000052 | $0.000054 | $110.137K |
2025-08-31 | $0.000063 | $0.000065 | $0.000061 | $0.000061 | $179.800K |
2025-08-30 | $0.000069 | $0.000067 | $0.000063 | $0.000063 | $307.677K |
2025-08-29 | $0.000068 | $0.000071 | $0.000066 | $0.000068 | $302.050K |
2025-08-28 | $0.000065 | $0.000070 | $0.000066 | $0.000068 | $201.434K |
2025-08-27 | $0.000065 | $0.000068 | $0.000064 | $0.000065 | $92,687.05 |
2025-08-26 | $0.000075 | $0.000077 | $0.000063 | $0.000064 | $88,607.36 |
2025-08-25 | $0.000078 | $0.000083 | $0.000073 | $0.000075 | $74,487.44 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
Ideaology(IDEA)
